Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 0.4 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 2,741,800 |
27 Jun 2024 | MYR | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,883,400 |
26 Jun 2024 | MYR | 0.375 | 0.415 | 0.37 | 0.41 | 0.41 | +0.035 (+9.33%) | 7,970,500 |
25 Jun 2024 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 766,900 |
24 Jun 2024 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 556,800 |
21 Jun 2024 | MYR | 0.365 | 0.385 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 1,038,400 |
20 Jun 2024 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,104,900 |
19 Jun 2024 | MYR | 0.375 | 0.385 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,943,100 |
18 Jun 2024 | MYR | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,176,200 |
14 Jun 2024 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,599,000 |
13 Jun 2024 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 2,125,500 |
12 Jun 2024 | MYR | 0.39 | 0.405 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 7,603,000 |
11 Jun 2024 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 2,320,000 |
10 Jun 2024 | MYR | 0.375 | 0.39 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,521,400 |
7 Jun 2024 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,401,700 |
6 Jun 2024 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 965,400 |
5 Jun 2024 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 292,100 |
4 Jun 2024 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 410,800 |
31 May 2024 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 584,500 |
30 May 2024 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,524,400 |
29 May 2024 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,145,300 |
28 May 2024 | MYR | 0.37 | 0.385 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 8,459,500 |
27 May 2024 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,889,500 |
24 May 2024 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,628,400 |
23 May 2024 | MYR | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 8,719,900 |
21 May 2024 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 782,700 |
20 May 2024 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 975,900 |
17 May 2024 | MYR | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 3,126,100 |
16 May 2024 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 3,370,400 |
15 May 2024 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,289,300 |