Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 486,000 |
25 Jun 2024 | MYR | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,042,400 |
24 Jun 2024 | MYR | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 1,329,300 |
21 Jun 2024 | MYR | 0.96 | 0.975 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,035,800 |
20 Jun 2024 | MYR | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.035 (-3.50%) | 856,800 |
19 Jun 2024 | MYR | 0.995 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 575,700 |
18 Jun 2024 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 763,800 |
14 Jun 2024 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 1,684,700 |
13 Jun 2024 | MYR | 0.96 | 1.02 | 0.955 | 1 | 1 | +0.05 (+5.26%) | 3,447,400 |
12 Jun 2024 | MYR | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.035 (-3.55%) | 2,408,600 |
11 Jun 2024 | MYR | 0.98 | 0.985 | 0.975 | 0.985 | 0.985 | +0.005 (+0.51%) | 1,001,200 |
10 Jun 2024 | MYR | 1 | 1 | 0.975 | 0.98 | 0.98 | -0.03 (-2.97%) | 764,600 |
7 Jun 2024 | MYR | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 2,137,900 |
6 Jun 2024 | MYR | 0.985 | 1 | 0.965 | 1 | 1 | +0.02 (+2.04%) | 3,567,600 |
5 Jun 2024 | MYR | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 517,700 |
4 Jun 2024 | MYR | 1 | 1.02 | 0.975 | 0.99 | 0.99 | -0.01 (-1%) | 945,400 |
31 May 2024 | MYR | 1 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 826,200 |
30 May 2024 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 1,159,100 |
29 May 2024 | MYR | 1.02 | 1.03 | 0.975 | 1 | 1 | 0.0 (0.0%) | 3,133,500 |
28 May 2024 | MYR | 0.95 | 1.02 | 0.945 | 1 | 1 | +0.07 (+7.53%) | 6,202,200 |
27 May 2024 | MYR | 0.935 | 0.955 | 0.92 | 0.93 | 0.93 | -0.005 (-0.53%) | 1,146,000 |
24 May 2024 | MYR | 0.985 | 0.985 | 0.935 | 0.935 | 0.935 | -0.05 (-5.08%) | 2,251,300 |
23 May 2024 | MYR | 1.01 | 1.04 | 0.98 | 0.985 | 0.985 | -0.045 (-4.37%) | 3,013,800 |
21 May 2024 | MYR | 0.965 | 1.04 | 0.965 | 1.03 | 1.03 | +0.06 (+6.19%) | 3,394,200 |
20 May 2024 | MYR | 0.95 | 1 | 0.95 | 0.97 | 0.97 | +0.025 (+2.65%) | 4,768,600 |
17 May 2024 | MYR | 0.965 | 0.975 | 0.945 | 0.945 | 0.945 | -0.02 (-2.07%) | 1,748,500 |
16 May 2024 | MYR | 0.95 | 0.965 | 0.95 | 0.965 | 0.965 | +0.015 (+1.58%) | 372,900 |
15 May 2024 | MYR | 0.965 | 0.975 | 0.94 | 0.95 | 0.95 | -0.015 (-1.55%) | 1,809,800 |
14 May 2024 | MYR | 0.89 | 0.975 | 0.885 | 0.965 | 0.965 | +0.075 (+8.43%) | 5,893,400 |
13 May 2024 | MYR | 0.915 | 0.925 | 0.88 | 0.89 | 0.89 | -0.025 (-2.73%) | 875,900 |