Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 36.2 | 36.34 | 35.68 | 36.18 | 36.18 | +0.68 (+1.92%) | 15,800 |
27 Jun 2024 | MYR | 35.6 | 36 | 35.5 | 35.5 | 35.5 | -0.3 (-0.84%) | 17,500 |
26 Jun 2024 | MYR | 36.5 | 36.5 | 35.8 | 35.8 | 35.8 | -0.22 (-0.61%) | 17,800 |
25 Jun 2024 | MYR | 35.82 | 36.8 | 35.82 | 36.02 | 36.02 | +0.2 (+0.56%) | 11,200 |
24 Jun 2024 | MYR | 36.1 | 36.26 | 35.64 | 35.82 | 35.82 | -0.5 (-1.38%) | 87,500 |
21 Jun 2024 | MYR | 36.2 | 36.38 | 35.9 | 36.32 | 36.32 | -0.48 (-1.30%) | 39,700 |
20 Jun 2024 | MYR | 36.8 | 36.82 | 36 | 36.8 | 36.8 | -0.06 (-0.16%) | 18,000 |
19 Jun 2024 | MYR | 37.1 | 37.88 | 36.3 | 36.86 | 36.86 | -0.74 (-1.97%) | 57,100 |
18 Jun 2024 | MYR | 37.8 | 38 | 36.82 | 37.6 | 37.6 | -0.2 (-0.53%) | 33,400 |
14 Jun 2024 | MYR | 37.44 | 38.5 | 36.7 | 37.8 | 37.8 | +0.4 (+1.07%) | 32,100 |
13 Jun 2024 | MYR | 37.7 | 38 | 37.4 | 37.4 | 37.4 | -0.56 (-1.48%) | 40,000 |
12 Jun 2024 | MYR | 37.9 | 38.2 | 37.8 | 37.96 | 37.96 | -0.04 (-0.11%) | 19,900 |
11 Jun 2024 | MYR | 37.74 | 38.2 | 37.52 | 38 | 38 | +0.22 (+0.58%) | 35,100 |
10 Jun 2024 | MYR | 37.9 | 38.3 | 37.4 | 37.78 | 37.78 | -0.64 (-1.67%) | 49,600 |
7 Jun 2024 | MYR | 38.52 | 38.72 | 38 | 38.42 | 38.42 | -0.04 (-0.10%) | 28,400 |
6 Jun 2024 | MYR | 37.38 | 38.6 | 37.32 | 38.46 | 38.46 | +1.1 (+2.94%) | 73,000 |
5 Jun 2024 | MYR | 37.2 | 37.5 | 36.26 | 37.36 | 37.36 | +0.36 (+0.97%) | 31,900 |
4 Jun 2024 | MYR | 36.18 | 37.2 | 36.16 | 37 | 37 | +1 (+2.78%) | 63,500 |
31 May 2024 | MYR | 36 | 36.18 | 35.72 | 36 | 36 | +0.02 (+0.06%) | 52,000 |
30 May 2024 | MYR | 34.9 | 36 | 34.88 | 35.98 | 35.98 | +1.08 (+3.09%) | 71,100 |
29 May 2024 | MYR | 35.42 | 35.5 | 34.6 | 34.9 | 34.9 | -0.52 (-1.47%) | 20,300 |
28 May 2024 | MYR | 33.86 | 36.4 | 33.86 | 35.42 | 35.42 | +1.66 (+4.92%) | 97,500 |
27 May 2024 | MYR | 33 | 33.88 | 33 | 33.76 | 33.76 | +0.76 (+2.30%) | 32,000 |
24 May 2024 | MYR | 32.9 | 33.02 | 32.1 | 33 | 33 | 0.0 (0.0%) | 12,800 |
23 May 2024 | MYR | 33 | 33.34 | 32.96 | 33 | 33 | -0.22 (-0.66%) | 22,400 |
21 May 2024 | MYR | 32.98 | 33.28 | 32.76 | 33.22 | 33.22 | +0.24 (+0.73%) | 35,400 |
20 May 2024 | MYR | 32.76 | 33.2 | 32.52 | 32.98 | 32.98 | -0.02 (-0.06%) | 32,100 |
17 May 2024 | MYR | 32.74 | 33 | 32.52 | 33 | 33 | +0.26 (+0.79%) | 17,900 |
16 May 2024 | MYR | 32.6 | 32.96 | 32.6 | 32.74 | 32.74 | -0.2 (-0.61%) | 2,300 |
15 May 2024 | MYR | 32.7 | 32.94 | 32.62 | 32.94 | 32.94 | +0.3 (+0.92%) | 41,500 |