Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 8.34 | 8.35 | 8.3 | 8.3 | 8.3 | -0.04 (-0.48%) | 65,200 |
25 Jun 2024 | MYR | 8.32 | 8.34 | 8.31 | 8.34 | 8.34 | -0.02 (-0.24%) | 42,500 |
24 Jun 2024 | MYR | 8.44 | 8.44 | 8.35 | 8.36 | 8.36 | -0.08 (-0.95%) | 129,200 |
21 Jun 2024 | MYR | 8.3 | 8.48 | 8.3 | 8.44 | 8.44 | +0.12 (+1.44%) | 162,100 |
20 Jun 2024 | MYR | 8.32 | 8.33 | 8.3 | 8.32 | 8.32 | -0.01 (-0.12%) | 91,900 |
19 Jun 2024 | MYR | 8.34 | 8.34 | 8.32 | 8.33 | 8.33 | -0.02 (-0.24%) | 79,500 |
18 Jun 2024 | MYR | 8.32 | 8.36 | 8.32 | 8.35 | 8.35 | -0.01 (-0.12%) | 42,400 |
14 Jun 2024 | MYR | 8.34 | 8.36 | 8.34 | 8.36 | 8.36 | +0.02 (+0.24%) | 71,300 |
13 Jun 2024 | MYR | 8.38 | 8.39 | 8.34 | 8.34 | 8.34 | -0.04 (-0.48%) | 191,300 |
12 Jun 2024 | MYR | 8.4 | 8.41 | 8.38 | 8.38 | 8.38 | -0.02 (-0.24%) | 185,800 |
11 Jun 2024 | MYR | 8.44 | 8.46 | 8.39 | 8.4 | 8.4 | -0.04 (-0.47%) | 98,800 |
10 Jun 2024 | MYR | 8.43 | 8.5 | 8.43 | 8.44 | 8.44 | -0.04 (-0.47%) | 59,600 |
7 Jun 2024 | MYR | 8.38 | 8.48 | 8.38 | 8.48 | 8.48 | +0.07 (+0.83%) | 44,500 |
6 Jun 2024 | MYR | 8.46 | 8.46 | 8.35 | 8.41 | 8.41 | -0.11 (-1.29%) | 88,500 |
5 Jun 2024 | MYR | 8.55 | 8.59 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 70,000 |
4 Jun 2024 | MYR | 8.7 | 8.7 | 8.5 | 8.55 | 8.55 | -0.35 (-3.93%) | 118,700 |
31 May 2024 | MYR | 8.48 | 8.9 | 8.41 | 8.9 | 8.9 | +0.46 (+5.45%) | 346,900 |
30 May 2024 | MYR | 8.3 | 8.47 | 8.3 | 8.44 | 8.44 | +0.08 (+0.96%) | 85,000 |
29 May 2024 | MYR | 8.31 | 8.37 | 8.31 | 8.36 | 8.36 | +0.05 (+0.60%) | 77,000 |
28 May 2024 | MYR | 8.3 | 8.32 | 8.27 | 8.31 | 8.31 | +0.01 (+0.12%) | 137,400 |
27 May 2024 | MYR | 8.43 | 8.43 | 8.28 | 8.3 | 8.3 | -0.13 (-1.54%) | 554,100 |
24 May 2024 | MYR | 8.63 | 8.63 | 8.39 | 8.43 | 8.43 | -0.61 (-6.75%) | 1,236,700 |
23 May 2024 | MYR | 9 | 9.06 | 9 | 9.04 | 9.04 | +0.04 (+0.44%) | 129,200 |
21 May 2024 | MYR | 9.04 | 9.04 | 8.98 | 9 | 9 | -0.04 (-0.44%) | 130,000 |
20 May 2024 | MYR | 8.95 | 9.04 | 8.95 | 9.04 | 9.04 | +0.11 (+1.23%) | 331,400 |
17 May 2024 | MYR | 8.82 | 9 | 8.82 | 8.93 | 8.93 | +0.11 (+1.25%) | 302,700 |
16 May 2024 | MYR | 8.74 | 8.86 | 8.74 | 8.82 | 8.82 | +0.07 (+0.80%) | 146,500 |
15 May 2024 | MYR | 8.7 | 8.75 | 8.7 | 8.75 | 8.75 | +0.05 (+0.57%) | 95,000 |
14 May 2024 | MYR | 8.7 | 8.74 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 66,900 |
13 May 2024 | MYR | 8.64 | 8.75 | 8.63 | 8.7 | 8.7 | +0.07 (+0.81%) | 113,300 |