Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,388,500 |
27 Jun 2024 | MYR | 4.15 | 4.15 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 1,974,300 |
26 Jun 2024 | MYR | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 2,582,900 |
25 Jun 2024 | MYR | 4.17 | 4.24 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,731,600 |
24 Jun 2024 | MYR | 4.34 | 4.34 | 4.16 | 4.2 | 4.2 | -0.15 (-3.45%) | 3,723,700 |
21 Jun 2024 | MYR | 4.4 | 4.48 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,817,700 |
20 Jun 2024 | MYR | 4.26 | 4.6 | 4.26 | 4.4 | 4.4 | 0.0 (0.0%) | 4,536,300 |
19 Jun 2024 | MYR | 4.57 | 4.58 | 4.37 | 4.4 | 4.4 | -0.17 (-3.72%) | 3,938,200 |
18 Jun 2024 | MYR | 4.64 | 4.79 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 4,973,300 |
14 Jun 2024 | MYR | 4.78 | 4.81 | 4.56 | 4.6 | 4.6 | -0.16 (-3.36%) | 4,648,900 |
13 Jun 2024 | MYR | 4.71 | 4.81 | 4.5 | 4.76 | 4.76 | +0.26 (+5.78%) | 8,682,000 |
12 Jun 2024 | MYR | 5 | 5.9 | 4.5 | 4.5 | 4.5 | -0.35 (-7.22%) | 15,430,000 |
11 Jun 2024 | MYR | 4.26 | 5.06 | 4.16 | 4.85 | 4.85 | +0.6 (+14.12%) | 2,874,200 |
10 Jun 2024 | MYR | 4.15 | 4.26 | 4.09 | 4.25 | 4.25 | -3.69 (-46.47%) | 1,611,300 |
10 Jun 2024 |
|
|||||||
7 Jun 2024 | MYR | 3.935 | 3.985 | 3.925 | 3.97 | 3.97 | +0.035 (+0.89%) | 884,800 |
6 Jun 2024 | MYR | 3.905 | 3.935 | 3.875 | 3.935 | 3.935 | +0.035 (+0.90%) | 465,200 |
5 Jun 2024 | MYR | 3.9 | 3.94 | 3.855 | 3.9 | 3.9 | +0.025 (+0.65%) | 881,800 |
4 Jun 2024 | MYR | 3.79 | 3.89 | 3.79 | 3.875 | 3.875 | +0.085 (+2.24%) | 841,800 |
31 May 2024 | MYR | 3.9 | 3.905 | 3.79 | 3.79 | 3.79 | -0.11 (-2.82%) | 880,400 |
30 May 2024 | MYR | 3.885 | 3.92 | 3.885 | 3.9 | 3.9 | +0.005 (+0.13%) | 769,400 |
29 May 2024 | MYR | 3.89 | 3.91 | 3.88 | 3.895 | 3.895 | +0.005 (+0.13%) | 494,400 |
28 May 2024 | MYR | 3.945 | 3.955 | 3.87 | 3.89 | 3.89 | -0.05 (-1.27%) | 371,600 |
27 May 2024 | MYR | 3.86 | 3.97 | 3.86 | 3.94 | 3.94 | +0.09 (+2.34%) | 1,612,200 |
24 May 2024 | MYR | 3.885 | 3.885 | 3.825 | 3.85 | 3.85 | 0.0 (0.0%) | 452,400 |
23 May 2024 | MYR | 3.825 | 3.89 | 3.82 | 3.85 | 3.85 | +0.025 (+0.65%) | 1,248,000 |
21 May 2024 | MYR | 3.815 | 3.83 | 3.805 | 3.825 | 3.825 | 0.0 (0.0%) | 1,005,600 |
20 May 2024 | MYR | 3.84 | 3.875 | 3.805 | 3.825 | 3.825 | -0.015 (-0.39%) | 1,095,400 |
17 May 2024 | MYR | 3.79 | 3.905 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,271,400 |
16 May 2024 | MYR | 3.795 | 3.845 | 3.785 | 3.8 | 3.8 | +0.015 (+0.40%) | 673,600 |
15 May 2024 | MYR | 3.735 | 3.86 | 3.735 | 3.785 | 3.785 | +0.06 (+1.61%) | 910,800 |