Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 173,200 |
24 Jun 2024 | MYR | 2.75 | 2.75 | 2.69 | 2.71 | 2.71 | -0.04 (-1.45%) | 474,200 |
21 Jun 2024 | MYR | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | -0.08 (-2.83%) | 725,300 |
20 Jun 2024 | MYR | 2.83 | 2.84 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 149,100 |
19 Jun 2024 | MYR | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 162,400 |
18 Jun 2024 | MYR | 2.87 | 2.87 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 175,800 |
14 Jun 2024 | MYR | 2.9 | 2.9 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 96,400 |
13 Jun 2024 | MYR | 2.83 | 2.9 | 2.83 | 2.9 | 2.9 | +0.06 (+2.11%) | 256,900 |
12 Jun 2024 | MYR | 2.94 | 2.96 | 2.84 | 2.84 | 2.84 | -0.1 (-3.40%) | 471,900 |
11 Jun 2024 | MYR | 2.96 | 2.98 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 258,800 |
10 Jun 2024 | MYR | 2.81 | 3.03 | 2.81 | 2.96 | 2.96 | +0.16 (+5.71%) | 1,743,700 |
7 Jun 2024 | MYR | 2.78 | 2.85 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 209,800 |
6 Jun 2024 | MYR | 2.75 | 2.83 | 2.75 | 2.78 | 2.78 | +0.04 (+1.46%) | 248,900 |
5 Jun 2024 | MYR | 2.74 | 2.78 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 269,100 |
4 Jun 2024 | MYR | 2.78 | 2.85 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 634,700 |
31 May 2024 | MYR | 2.84 | 2.86 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 499,900 |
30 May 2024 | MYR | 2.84 | 2.85 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 204,500 |
29 May 2024 | MYR | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 384,900 |
28 May 2024 | MYR | 2.88 | 2.9 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 361,400 |
27 May 2024 | MYR | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 300,400 |
24 May 2024 | MYR | 2.9 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 164,700 |
23 May 2024 | MYR | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 266,600 |
21 May 2024 | MYR | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 94,100 |
20 May 2024 | MYR | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | +0.07 (+2.41%) | 139,600 |
17 May 2024 | MYR | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 186,000 |
16 May 2024 | MYR | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 288,000 |
15 May 2024 | MYR | 2.89 | 2.9 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 121,500 |
14 May 2024 | MYR | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 160,400 |
13 May 2024 | MYR | 2.92 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 132,000 |
10 May 2024 | MYR | 2.89 | 2.91 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 188,100 |