Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 0.635 | 0.64 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 3,676,400 |
21 Jun 2024 | MYR | 0.635 | 0.645 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 5,200,200 |
20 Jun 2024 | MYR | 0.63 | 0.655 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 4,683,900 |
19 Jun 2024 | MYR | 0.67 | 0.67 | 0.62 | 0.635 | 0.635 | -0.04 (-5.93%) | 10,160,300 |
18 Jun 2024 | MYR | 0.68 | 0.68 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 6,179,000 |
14 Jun 2024 | MYR | 0.665 | 0.685 | 0.655 | 0.675 | 0.675 | +0.01 (+1.50%) | 9,848,000 |
13 Jun 2024 | MYR | 0.665 | 0.675 | 0.65 | 0.665 | 0.665 | 0.0 (0.0%) | 9,045,100 |
12 Jun 2024 | MYR | 0.705 | 0.705 | 0.65 | 0.665 | 0.665 | -0.04 (-5.67%) | 12,495,800 |
11 Jun 2024 | MYR | 0.685 | 0.715 | 0.67 | 0.705 | 0.705 | +0.025 (+3.68%) | 25,081,800 |
10 Jun 2024 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 2,291,600 |
7 Jun 2024 | MYR | 0.68 | 0.685 | 0.65 | 0.675 | 0.675 | -0.005 (-0.74%) | 6,363,100 |
6 Jun 2024 | MYR | 0.685 | 0.72 | 0.665 | 0.68 | 0.68 | -0.005 (-0.73%) | 30,863,500 |
5 Jun 2024 | MYR | 0.675 | 0.69 | 0.665 | 0.685 | 0.685 | +0.005 (+0.74%) | 12,981,100 |
4 Jun 2024 | MYR | 0.655 | 0.68 | 0.64 | 0.68 | 0.68 | +0.015 (+2.26%) | 16,379,200 |
31 May 2024 | MYR | 0.665 | 0.69 | 0.65 | 0.665 | 0.665 | -0.005 (-0.75%) | 18,787,800 |
30 May 2024 | MYR | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 11,974,000 |
29 May 2024 | MYR | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 16,620,400 |
28 May 2024 | MYR | 0.685 | 0.7 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 28,132,000 |
27 May 2024 | MYR | 0.585 | 0.715 | 0.585 | 0.68 | 0.68 | +0.1 (+17.24%) | 52,272,000 |
24 May 2024 | MYR | 0.51 | 0.585 | 0.51 | 0.58 | 0.58 | +0.075 (+14.85%) | 48,687,200 |
23 May 2024 | MYR | 0.47 | 0.515 | 0.47 | 0.505 | 0.505 | +0.04 (+8.60%) | 20,370,000 |
21 May 2024 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,844,300 |
20 May 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,957,500 |
17 May 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 7,131,400 |
16 May 2024 | MYR | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 8,073,400 |
15 May 2024 | MYR | 0.48 | 0.48 | 0.44 | 0.465 | 0.465 | -0.015 (-3.12%) | 10,464,100 |
14 May 2024 | MYR | 0.475 | 0.49 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 17,733,200 |
13 May 2024 | MYR | 0.47 | 0.475 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 6,538,300 |
10 May 2024 | MYR | 0.475 | 0.49 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 9,892,400 |
9 May 2024 | MYR | 0.445 | 0.475 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 9,381,600 |