Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 9.81 | 9.81 | 9.7 | 9.72 | 9.72 | -0.07 (-0.72%) | 2,373,700 |
24 Jun 2024 | MYR | 9.92 | 9.92 | 9.78 | 9.79 | 9.79 | -0.17 (-1.71%) | 5,348,100 |
21 Jun 2024 | MYR | 9.9 | 9.96 | 9.86 | 9.96 | 9.96 | +0.06 (+0.61%) | 3,822,700 |
20 Jun 2024 | MYR | 9.9 | 9.91 | 9.86 | 9.9 | 9.9 | 0.0 (0.0%) | 1,128,600 |
19 Jun 2024 | MYR | 9.92 | 9.94 | 9.85 | 9.9 | 9.9 | -0.02 (-0.20%) | 5,654,700 |
18 Jun 2024 | MYR | 9.92 | 9.98 | 9.9 | 9.92 | 9.92 | 0.0 (0.0%) | 1,209,800 |
14 Jun 2024 | MYR | 9.89 | 9.95 | 9.87 | 9.92 | 9.92 | +0.05 (+0.51%) | 1,529,800 |
13 Jun 2024 | MYR | 9.92 | 9.94 | 9.83 | 9.87 | 9.87 | -0.03 (-0.30%) | 2,771,000 |
12 Jun 2024 | MYR | 9.93 | 9.97 | 9.85 | 9.9 | 9.9 | -0.05 (-0.50%) | 4,306,400 |
11 Jun 2024 | MYR | 10.04 | 10.04 | 9.94 | 9.95 | 9.95 | -0.09 (-0.90%) | 1,437,700 |
10 Jun 2024 | MYR | 10.02 | 10.06 | 10 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,398,900 |
7 Jun 2024 | MYR | 9.94 | 10.02 | 9.94 | 10.02 | 10.02 | +0.09 (+0.91%) | 1,544,600 |
6 Jun 2024 | MYR | 10.02 | 10.02 | 9.83 | 9.93 | 9.93 | -0.07 (-0.70%) | 6,845,200 |
5 Jun 2024 | MYR | 9.93 | 10.04 | 9.93 | 10 | 10 | +0.1 (+1.01%) | 3,273,800 |
4 Jun 2024 | MYR | 9.96 | 10.04 | 9.87 | 9.9 | 9.9 | -0.04 (-0.40%) | 3,596,300 |
31 May 2024 | MYR | 9.99 | 9.99 | 9.85 | 9.94 | 9.94 | +0.01 (+0.10%) | 14,096,400 |
30 May 2024 | MYR | 9.88 | 9.94 | 9.86 | 9.93 | 9.93 | +0.05 (+0.51%) | 2,025,200 |
29 May 2024 | MYR | 9.94 | 9.98 | 9.85 | 9.88 | 9.88 | -0.04 (-0.40%) | 2,724,200 |
28 May 2024 | MYR | 10 | 10.02 | 9.92 | 9.92 | 9.92 | -0.1 (-1.00%) | 3,842,500 |
27 May 2024 | MYR | 10.04 | 10.06 | 10 | 10.02 | 10.02 | -0.02 (-0.20%) | 6,632,800 |
24 May 2024 | MYR | 10.02 | 10.06 | 9.99 | 10.04 | 10.04 | +0.04 (+0.40%) | 6,606,900 |
23 May 2024 | MYR | 10.06 | 10.1 | 9.99 | 10 | 10 | -0.06 (-0.60%) | 11,575,600 |
21 May 2024 | MYR | 10.1 | 10.12 | 10.04 | 10.06 | 10.06 | -0.04 (-0.40%) | 10,936,700 |
20 May 2024 | MYR | 10.16 | 10.16 | 10.06 | 10.1 | 10.1 | -0.06 (-0.59%) | 10,306,100 |
17 May 2024 | MYR | 10.1 | 10.26 | 10.06 | 10.16 | 10.16 | +0.12 (+1.20%) | 17,567,900 |
16 May 2024 | MYR | 10.1 | 10.3 | 10 | 10.04 | 10.04 | -0.36 (-3.46%) | 29,319,500 |
15 May 2024 | MYR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
14 May 2024 | MYR | 10.48 | 10.58 | 10.38 | 10.4 | 10.4 | -0.04 (-0.38%) | 2,943,900 |
13 May 2024 | MYR | 10.3 | 10.52 | 10.26 | 10.44 | 10.44 | +0.16 (+1.56%) | 3,451,800 |
10 May 2024 | MYR | 10.34 | 10.36 | 10.22 | 10.28 | 10.28 | -0.04 (-0.39%) | 4,492,000 |