Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 0.9 | 0.905 | 0.845 | 0.89 | 0.89 | -0.015 (-1.66%) | 19,272,500 |
24 Jun 2024 | MYR | 0.95 | 0.95 | 0.895 | 0.905 | 0.905 | -0.05 (-5.24%) | 15,430,000 |
21 Jun 2024 | MYR | 0.96 | 0.975 | 0.935 | 0.955 | 0.955 | -0.005 (-0.52%) | 8,112,000 |
20 Jun 2024 | MYR | 0.955 | 0.99 | 0.935 | 0.96 | 0.96 | +0.005 (+0.52%) | 8,256,800 |
19 Jun 2024 | MYR | 1.03 | 1.03 | 0.925 | 0.955 | 0.955 | -0.065 (-6.37%) | 13,931,700 |
18 Jun 2024 | MYR | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | +0.06 (+6.25%) | 21,409,700 |
14 Jun 2024 | MYR | 0.985 | 0.985 | 0.945 | 0.96 | 0.96 | -0.025 (-2.54%) | 8,537,700 |
13 Jun 2024 | MYR | 0.965 | 0.99 | 0.96 | 0.985 | 0.985 | +0.02 (+2.07%) | 7,969,700 |
12 Jun 2024 | MYR | 0.995 | 1.01 | 0.9 | 0.965 | 0.965 | -0.03 (-3.02%) | 26,680,400 |
11 Jun 2024 | MYR | 0.9 | 1 | 0.9 | 0.995 | 0.995 | +0.095 (+10.56%) | 28,134,500 |
10 Jun 2024 | MYR | 0.89 | 0.92 | 0.875 | 0.9 | 0.9 | +0.01 (+1.12%) | 10,187,100 |
7 Jun 2024 | MYR | 0.82 | 0.895 | 0.81 | 0.89 | 0.89 | +0.07 (+8.54%) | 19,607,200 |
6 Jun 2024 | MYR | 0.815 | 0.835 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 9,692,200 |
5 Jun 2024 | MYR | 0.805 | 0.84 | 0.785 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,576,000 |
4 Jun 2024 | MYR | 0.76 | 0.815 | 0.75 | 0.8 | 0.8 | +0.055 (+7.38%) | 17,695,100 |
31 May 2024 | MYR | 0.69 | 0.75 | 0.68 | 0.745 | 0.745 | +0.055 (+7.97%) | 16,842,400 |
30 May 2024 | MYR | 0.695 | 0.7 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 7,084,500 |
29 May 2024 | MYR | 0.685 | 0.72 | 0.65 | 0.695 | 0.695 | +0.03 (+4.51%) | 29,438,800 |
28 May 2024 | MYR | 0.675 | 0.68 | 0.625 | 0.665 | 0.665 | -0.005 (-0.75%) | 9,936,800 |
27 May 2024 | MYR | 0.695 | 0.695 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 4,243,400 |
24 May 2024 | MYR | 0.68 | 0.695 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 4,802,000 |
23 May 2024 | MYR | 0.665 | 0.7 | 0.665 | 0.68 | 0.68 | +0.02 (+3.03%) | 7,879,400 |
21 May 2024 | MYR | 0.64 | 0.665 | 0.635 | 0.66 | 0.66 | +0.025 (+3.94%) | 7,143,400 |
20 May 2024 | MYR | 0.63 | 0.655 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 8,300,600 |
17 May 2024 | MYR | 0.64 | 0.65 | 0.625 | 0.63 | 0.63 | -0.015 (-2.33%) | 7,351,600 |
16 May 2024 | MYR | 0.635 | 0.65 | 0.62 | 0.645 | 0.645 | +0.01 (+1.57%) | 4,156,400 |
15 May 2024 | MYR | 0.635 | 0.635 | 0.62 | 0.635 | 0.635 | +0.005 (+0.79%) | 2,934,900 |
14 May 2024 | MYR | 0.63 | 0.635 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 4,524,100 |
13 May 2024 | MYR | 0.62 | 0.64 | 0.615 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,630,500 |
10 May 2024 | MYR | 0.625 | 0.635 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 4,833,200 |