Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2024 | MYR | 1.74 | 1.75 | 1.59 | 1.61 | 1.61 | -0.13 (-7.47%) | 2,859,400 |
11 Jun 2024 | MYR | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 947,500 |
10 Jun 2024 | MYR | 1.66 | 1.8 | 1.66 | 1.78 | 1.78 | +0.13 (+7.88%) | 4,360,600 |
7 Jun 2024 | MYR | 1.63 | 1.65 | 1.5 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,569,000 |
6 Jun 2024 | MYR | 1.47 | 1.65 | 1.47 | 1.62 | 1.62 | +0.15 (+10.20%) | 7,317,200 |
5 Jun 2024 | MYR | 1.39 | 1.48 | 1.37 | 1.47 | 1.47 | +0.08 (+5.76%) | 4,369,900 |
4 Jun 2024 | MYR | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | +0.09 (+6.92%) | 2,117,000 |
31 May 2024 | MYR | 1.36 | 1.36 | 1.28 | 1.3 | 1.3 | -0.06 (-4.41%) | 768,100 |
30 May 2024 | MYR | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | +0.09 (+7.09%) | 2,596,400 |
29 May 2024 | MYR | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,327,200 |
28 May 2024 | MYR | 1.31 | 1.34 | 1.21 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,281,500 |
27 May 2024 | MYR | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,439,300 |
24 May 2024 | MYR | 1.3 | 1.31 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,339,200 |
23 May 2024 | MYR | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,925,400 |
21 May 2024 | MYR | 1.21 | 1.32 | 1.19 | 1.29 | 1.29 | +0.08 (+6.61%) | 2,914,200 |
20 May 2024 | MYR | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 437,100 |
17 May 2024 | MYR | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 488,400 |
16 May 2024 | MYR | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 636,200 |
15 May 2024 | MYR | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 756,100 |
14 May 2024 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 598,500 |
13 May 2024 | MYR | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 624,000 |
10 May 2024 | MYR | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 457,200 |
9 May 2024 | MYR | 1.2 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 713,400 |
8 May 2024 | MYR | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 927,100 |
7 May 2024 | MYR | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,204,100 |
6 May 2024 | MYR | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 1,706,500 |
3 May 2024 | MYR | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | +0.12 (+10.71%) | 3,468,800 |
2 May 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 336,700 |
30 Apr 2024 | MYR | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 759,100 |
29 Apr 2024 | MYR | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 528,300 |