Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 7.07 | 7.07 | 7 | 7 | 7 | -0.07 (-0.99%) | 516,300 |
24 Jun 2024 | MYR | 7.1 | 7.1 | 7.03 | 7.07 | 7.07 | -0.02 (-0.28%) | 482,000 |
21 Jun 2024 | MYR | 7.1 | 7.1 | 7.08 | 7.09 | 7.09 | 0.0 (0.0%) | 537,900 |
20 Jun 2024 | MYR | 7.13 | 7.14 | 7.07 | 7.09 | 7.09 | -0.02 (-0.28%) | 751,600 |
19 Jun 2024 | MYR | 7.1 | 7.17 | 7.09 | 7.11 | 7.11 | +0.03 (+0.42%) | 585,700 |
18 Jun 2024 | MYR | 7.05 | 7.13 | 7.04 | 7.08 | 7.08 | +0.05 (+0.71%) | 959,300 |
14 Jun 2024 | MYR | 7 | 7.1 | 6.99 | 7.03 | 7.03 | +0.06 (+0.86%) | 1,578,500 |
13 Jun 2024 | MYR | 6.94 | 7 | 6.93 | 6.97 | 6.97 | +0.07 (+1.01%) | 1,176,100 |
12 Jun 2024 | MYR | 6.92 | 7.09 | 6.9 | 6.9 | 6.9 | +0.01 (+0.15%) | 1,449,200 |
11 Jun 2024 | MYR | 6.88 | 6.95 | 6.88 | 6.89 | 6.89 | 0.0 (0.0%) | 221,800 |
10 Jun 2024 | MYR | 6.95 | 6.95 | 6.88 | 6.89 | 6.89 | +0.03 (+0.44%) | 441,500 |
7 Jun 2024 | MYR | 6.92 | 6.94 | 6.85 | 6.86 | 6.86 | -0.04 (-0.58%) | 849,400 |
6 Jun 2024 | MYR | 6.82 | 6.92 | 6.82 | 6.9 | 6.9 | +0.08 (+1.17%) | 124,600 |
5 Jun 2024 | MYR | 6.89 | 6.89 | 6.81 | 6.82 | 6.82 | +0.02 (+0.29%) | 260,900 |
4 Jun 2024 | MYR | 6.9 | 6.9 | 6.8 | 6.8 | 6.8 | -0.08 (-1.16%) | 866,700 |
31 May 2024 | MYR | 6.87 | 6.92 | 6.86 | 6.88 | 6.88 | +0.03 (+0.44%) | 373,100 |
30 May 2024 | MYR | 6.9 | 6.9 | 6.84 | 6.85 | 6.85 | 0.0 (0.0%) | 245,200 |
29 May 2024 | MYR | 6.93 | 6.95 | 6.83 | 6.85 | 6.85 | +0.13 (+1.93%) | 1,094,100 |
28 May 2024 | MYR | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | -0.01 (-0.15%) | 205,800 |
27 May 2024 | MYR | 6.74 | 6.77 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 123,500 |
24 May 2024 | MYR | 6.71 | 6.76 | 6.68 | 6.73 | 6.73 | +0.01 (+0.15%) | 127,400 |
23 May 2024 | MYR | 6.8 | 6.8 | 6.71 | 6.72 | 6.72 | -0.08 (-1.18%) | 696,200 |
21 May 2024 | MYR | 6.78 | 6.8 | 6.77 | 6.8 | 6.8 | +0.02 (+0.29%) | 202,000 |
20 May 2024 | MYR | 6.8 | 6.88 | 6.77 | 6.78 | 6.78 | 0.0 (0.0%) | 662,700 |
17 May 2024 | MYR | 6.78 | 6.79 | 6.77 | 6.78 | 6.78 | 0.0 (0.0%) | 490,400 |
16 May 2024 | MYR | 6.83 | 6.83 | 6.78 | 6.78 | 6.78 | -0.05 (-0.73%) | 342,700 |
15 May 2024 | MYR | 6.88 | 6.92 | 6.81 | 6.83 | 6.83 | -0.01 (-0.15%) | 174,500 |
14 May 2024 | MYR | 6.8 | 6.94 | 6.79 | 6.84 | 6.84 | +0.06 (+0.88%) | 235,500 |
13 May 2024 | MYR | 6.78 | 6.82 | 6.77 | 6.78 | 6.78 | +0.01 (+0.15%) | 736,200 |
10 May 2024 | MYR | 6.81 | 6.81 | 6.77 | 6.77 | 6.77 | -0.04 (-0.59%) | 429,900 |