Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 0.835 | 0.88 | 0.835 | 0.865 | 0.865 | +0.035 (+4.22%) | 4,067,300 |
27 Jun 2024 | MYR | 0.835 | 0.85 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 1,078,300 |
26 Jun 2024 | MYR | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 256,700 |
25 Jun 2024 | MYR | 0.835 | 0.85 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 1,927,700 |
24 Jun 2024 | MYR | 0.85 | 0.855 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 2,019,700 |
21 Jun 2024 | MYR | 0.825 | 0.855 | 0.825 | 0.85 | 0.85 | +0.025 (+3.03%) | 4,175,800 |
20 Jun 2024 | MYR | 0.83 | 0.83 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 1,081,200 |
19 Jun 2024 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 1,018,900 |
18 Jun 2024 | MYR | 0.825 | 0.845 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 1,983,500 |
14 Jun 2024 | MYR | 0.82 | 0.84 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 1,842,200 |
13 Jun 2024 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,214,400 |
12 Jun 2024 | MYR | 0.845 | 0.845 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 3,237,000 |
11 Jun 2024 | MYR | 0.82 | 0.855 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 4,510,900 |
10 Jun 2024 | MYR | 0.82 | 0.825 | 0.805 | 0.82 | 0.82 | 0.0 (0.0%) | 2,191,300 |
7 Jun 2024 | MYR | 0.795 | 0.83 | 0.79 | 0.82 | 0.82 | +0.025 (+3.14%) | 2,676,500 |
6 Jun 2024 | MYR | 0.805 | 0.805 | 0.775 | 0.795 | 0.795 | -0.01 (-1.24%) | 9,137,100 |
5 Jun 2024 | MYR | 0.825 | 0.825 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 3,506,400 |
4 Jun 2024 | MYR | 0.83 | 0.835 | 0.82 | 0.82 | 0.82 | -0.015 (-1.80%) | 3,723,800 |
31 May 2024 | MYR | 0.83 | 0.84 | 0.82 | 0.835 | 0.835 | -0.02 (-2.34%) | 5,774,800 |
30 May 2024 | MYR | 0.83 | 0.86 | 0.83 | 0.855 | 0.855 | +0.015 (+1.79%) | 2,590,800 |
29 May 2024 | MYR | 0.845 | 0.845 | 0.825 | 0.84 | 0.84 | -0.005 (-0.59%) | 5,710,800 |
28 May 2024 | MYR | 0.86 | 0.86 | 0.84 | 0.845 | 0.845 | -0.015 (-1.74%) | 7,281,300 |
27 May 2024 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,757,900 |
24 May 2024 | MYR | 0.865 | 0.87 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 3,499,600 |
23 May 2024 | MYR | 0.885 | 0.885 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 4,441,000 |
21 May 2024 | MYR | 0.875 | 0.885 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 3,489,200 |
20 May 2024 | MYR | 0.88 | 0.885 | 0.86 | 0.875 | 0.875 | -0.005 (-0.57%) | 4,705,500 |
17 May 2024 | MYR | 0.885 | 0.885 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 2,499,500 |
16 May 2024 | MYR | 0.905 | 0.91 | 0.88 | 0.885 | 0.885 | -0.02 (-2.21%) | 1,767,900 |
15 May 2024 | MYR | 0.905 | 0.915 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 3,687,300 |