Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,376,000 |
24 Jun 2024 | MYR | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 761,300 |
21 Jun 2024 | MYR | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 533,900 |
20 Jun 2024 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,044,100 |
19 Jun 2024 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 696,800 |
18 Jun 2024 | MYR | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 817,800 |
14 Jun 2024 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 542,400 |
13 Jun 2024 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 545,800 |
12 Jun 2024 | MYR | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,624,200 |
11 Jun 2024 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 709,600 |
10 Jun 2024 | MYR | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,041,300 |
7 Jun 2024 | MYR | 1.42 | 1.47 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,886,700 |
6 Jun 2024 | MYR | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 2,954,500 |
5 Jun 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,452,800 |
4 Jun 2024 | MYR | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 1,483,100 |
31 May 2024 | MYR | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,716,300 |
30 May 2024 | MYR | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,601,700 |
29 May 2024 | MYR | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,668,000 |
28 May 2024 | MYR | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 1,640,300 |
27 May 2024 | MYR | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,102,600 |
24 May 2024 | MYR | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 3,091,600 |
23 May 2024 | MYR | 1.56 | 1.59 | 1.48 | 1.52 | 1.52 | -0.05 (-3.18%) | 4,859,600 |
21 May 2024 | MYR | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -0.07 (-4.27%) | 5,758,800 |
20 May 2024 | MYR | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 3,620,300 |
17 May 2024 | MYR | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | +0.1 (+6.49%) | 12,218,900 |
16 May 2024 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,669,800 |
15 May 2024 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 8,347,100 |
14 May 2024 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 962,900 |
13 May 2024 | MYR | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,515,800 |
10 May 2024 | MYR | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,127,100 |