Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -0.06 (-4.48%) | 6,213,200 |
24 Jun 2024 | MYR | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 2,941,200 |
21 Jun 2024 | MYR | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 3,805,800 |
20 Jun 2024 | MYR | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,453,100 |
19 Jun 2024 | MYR | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,610,100 |
18 Jun 2024 | MYR | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 3,751,700 |
14 Jun 2024 | MYR | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 3,179,200 |
13 Jun 2024 | MYR | 1.53 | 1.59 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 11,500,900 |
12 Jun 2024 | MYR | 1.47 | 1.54 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 10,835,400 |
11 Jun 2024 | MYR | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 2,490,700 |
10 Jun 2024 | MYR | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,124,700 |
7 Jun 2024 | MYR | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 2,163,000 |
6 Jun 2024 | MYR | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | +0.06 (+4.29%) | 4,628,500 |
5 Jun 2024 | MYR | 1.39 | 1.43 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,848,100 |
4 Jun 2024 | MYR | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,645,200 |
31 May 2024 | MYR | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | -0.09 (-6.04%) | 9,540,300 |
30 May 2024 | MYR | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 2,862,600 |
29 May 2024 | MYR | 1.5 | 1.51 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 3,820,400 |
28 May 2024 | MYR | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 3,295,100 |
27 May 2024 | MYR | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 4,329,400 |
24 May 2024 | MYR | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 4,834,600 |
23 May 2024 | MYR | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | +0.11 (+7.69%) | 13,857,800 |
21 May 2024 | MYR | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,599,100 |
20 May 2024 | MYR | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 7,046,400 |
17 May 2024 | MYR | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 11,069,200 |
16 May 2024 | MYR | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,467,600 |
15 May 2024 | MYR | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 3,166,500 |
14 May 2024 | MYR | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 5,521,500 |
13 May 2024 | MYR | 1.41 | 1.46 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 9,011,900 |
10 May 2024 | MYR | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 5,232,100 |