Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,385,700 |
27 Jun 2024 | MYR | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 2,978,400 |
26 Jun 2024 | MYR | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,630,800 |
25 Jun 2024 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 232,600 |
24 Jun 2024 | MYR | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,284,100 |
21 Jun 2024 | MYR | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,314,300 |
20 Jun 2024 | MYR | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 565,500 |
19 Jun 2024 | MYR | 1.46 | 1.46 | 1.32 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,008,000 |
18 Jun 2024 | MYR | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 725,000 |
14 Jun 2024 | MYR | 1.54 | 1.55 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,975,600 |
13 Jun 2024 | MYR | 1.4 | 1.52 | 1.4 | 1.5 | 1.5 | +0.12 (+8.70%) | 5,570,700 |
12 Jun 2024 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,477,900 |
11 Jun 2024 | MYR | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 618,700 |
10 Jun 2024 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 205,100 |
7 Jun 2024 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 165,100 |
6 Jun 2024 | MYR | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 155,300 |
5 Jun 2024 | MYR | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 486,600 |
4 Jun 2024 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 184,700 |
31 May 2024 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 96,800 |
30 May 2024 | MYR | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 162,600 |
29 May 2024 | MYR | 1.43 | 1.5 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 425,100 |
28 May 2024 | MYR | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 426,800 |
27 May 2024 | MYR | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 208,400 |
24 May 2024 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 301,200 |
23 May 2024 | MYR | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,025,700 |
21 May 2024 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,418,300 |
20 May 2024 | MYR | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 385,700 |
17 May 2024 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 356,900 |
16 May 2024 | MYR | 1.5 | 1.54 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 887,600 |
15 May 2024 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 430,400 |