Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 0.79 | 0.795 | 0.71 | 0.72 | 0.72 | -0.075 (-9.43%) | 68,416,900 |
24 Jun 2024 | MYR | 0.85 | 0.855 | 0.795 | 0.795 | 0.795 | -0.05 (-5.92%) | 31,111,500 |
21 Jun 2024 | MYR | 0.825 | 0.875 | 0.81 | 0.845 | 0.845 | +0.025 (+3.05%) | 54,280,400 |
20 Jun 2024 | MYR | 0.825 | 0.86 | 0.795 | 0.82 | 0.82 | -0.005 (-0.61%) | 55,894,300 |
19 Jun 2024 | MYR | 0.835 | 0.845 | 0.78 | 0.825 | 0.825 | -0.01 (-1.20%) | 47,018,400 |
18 Jun 2024 | MYR | 0.885 | 0.89 | 0.82 | 0.835 | 0.835 | -0.035 (-4.02%) | 39,275,500 |
14 Jun 2024 | MYR | 0.855 | 0.91 | 0.835 | 0.87 | 0.87 | +0.025 (+2.96%) | 88,301,700 |
13 Jun 2024 | MYR | 0.905 | 0.93 | 0.83 | 0.845 | 0.845 | -0.03 (-3.43%) | 99,861,800 |
12 Jun 2024 | MYR | 0.765 | 0.955 | 0.765 | 0.875 | 0.875 | +0.12 (+15.89%) | 235,661,100 |
11 Jun 2024 | MYR | 0.655 | 0.755 | 0.645 | 0.755 | 0.755 | +0.105 (+16.15%) | 150,945,100 |
10 Jun 2024 | MYR | 0.655 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 22,508,200 |
7 Jun 2024 | MYR | 0.65 | 0.665 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 20,580,700 |
6 Jun 2024 | MYR | 0.66 | 0.7 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 93,486,300 |
5 Jun 2024 | MYR | 0.675 | 0.68 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 50,068,300 |
4 Jun 2024 | MYR | 0.61 | 0.67 | 0.605 | 0.655 | 0.655 | +0.05 (+8.26%) | 88,666,100 |
31 May 2024 | MYR | 0.615 | 0.64 | 0.595 | 0.605 | 0.605 | -0.005 (-0.82%) | 53,322,900 |
30 May 2024 | MYR | 0.585 | 0.625 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 47,165,600 |
29 May 2024 | MYR | 0.625 | 0.635 | 0.575 | 0.6 | 0.6 | -0.025 (-4%) | 58,662,300 |
28 May 2024 | MYR | 0.65 | 0.67 | 0.61 | 0.625 | 0.625 | -0.025 (-3.85%) | 38,657,800 |
27 May 2024 | MYR | 0.665 | 0.675 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 26,093,600 |
24 May 2024 | MYR | 0.625 | 0.7 | 0.605 | 0.655 | 0.655 | +0.025 (+3.97%) | 118,553,100 |
23 May 2024 | MYR | 0.505 | 0.68 | 0.505 | 0.63 | 0.63 | +0.13 (+26%) | 234,484,700 |
21 May 2024 | MYR | 0.495 | 0.515 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 30,943,400 |
20 May 2024 | MYR | 0.505 | 0.515 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 23,448,200 |
17 May 2024 | MYR | 0.515 | 0.525 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 29,604,700 |
16 May 2024 | MYR | 0.46 | 0.505 | 0.46 | 0.505 | 0.505 | +0.06 (+13.48%) | 65,719,100 |
15 May 2024 | MYR | 0.48 | 0.49 | 0.435 | 0.445 | 0.445 | -0.035 (-7.29%) | 51,208,100 |
14 May 2024 | MYR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 23,130,400 |
13 May 2024 | MYR | 0.49 | 0.495 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 22,673,400 |
10 May 2024 | MYR | 0.535 | 0.54 | 0.49 | 0.49 | 0.49 | -0.04 (-7.55%) | 62,194,600 |