Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 12,167,700 |
10 Jul 2024 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 13,281,800 |
9 Jul 2024 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 8,722,100 |
5 Jul 2024 | MYR | 0.5 | 0.51 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 19,256,100 |
4 Jul 2024 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 9,474,600 |
3 Jul 2024 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 11,706,900 |
2 Jul 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 8,850,200 |
1 Jul 2024 | MYR | 0.465 | 0.5 | 0.46 | 0.5 | 0.5 | +0.03 (+6.38%) | 20,504,900 |
28 Jun 2024 | MYR | 0.45 | 0.475 | 0.445 | 0.47 | 0.47 | +0.02 (+4.44%) | 8,717,200 |
27 Jun 2024 | MYR | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 15,173,900 |
26 Jun 2024 | MYR | 0.46 | 0.48 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 18,039,800 |
25 Jun 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 16,341,500 |
24 Jun 2024 | MYR | 0.455 | 0.465 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 7,642,000 |
21 Jun 2024 | MYR | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 14,672,100 |
20 Jun 2024 | MYR | 0.45 | 0.48 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 40,754,100 |
19 Jun 2024 | MYR | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 19,475,300 |
18 Jun 2024 | MYR | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 14,542,200 |
14 Jun 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 10,742,000 |
13 Jun 2024 | MYR | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 12,686,400 |
12 Jun 2024 | MYR | 0.465 | 0.48 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 25,207,600 |
11 Jun 2024 | MYR | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 19,916,900 |
10 Jun 2024 | MYR | 0.425 | 0.46 | 0.415 | 0.455 | 0.455 | +0.03 (+7.06%) | 50,083,300 |
7 Jun 2024 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 16,893,700 |
6 Jun 2024 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 8,618,100 |
5 Jun 2024 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 8,794,600 |
4 Jun 2024 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 20,406,600 |
31 May 2024 | MYR | 0.44 | 0.445 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 39,397,700 |
30 May 2024 | MYR | 0.44 | 0.44 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 29,778,500 |
29 May 2024 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 10,947,200 |
28 May 2024 | MYR | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 14,017,200 |