Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 198,300 |
25 Jun 2024 | MYR | 1.8 | 1.8 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 404,300 |
24 Jun 2024 | MYR | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 355,100 |
21 Jun 2024 | MYR | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 140,000 |
20 Jun 2024 | MYR | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 585,400 |
19 Jun 2024 | MYR | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 572,100 |
18 Jun 2024 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 351,400 |
14 Jun 2024 | MYR | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 431,200 |
13 Jun 2024 | MYR | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | +0.05 (+2.75%) | 233,000 |
12 Jun 2024 | MYR | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 723,000 |
11 Jun 2024 | MYR | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 281,600 |
10 Jun 2024 | MYR | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 1,318,500 |
7 Jun 2024 | MYR | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 498,800 |
6 Jun 2024 | MYR | 1.84 | 1.85 | 1.79 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,539,900 |
5 Jun 2024 | MYR | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 591,400 |
4 Jun 2024 | MYR | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 317,600 |
31 May 2024 | MYR | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,456,300 |
30 May 2024 | MYR | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 643,700 |
29 May 2024 | MYR | 2.02 | 2.02 | 1.91 | 1.98 | 1.98 | -0.04 (-1.98%) | 1,080,600 |
28 May 2024 | MYR | 2.04 | 2.08 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,005,000 |
27 May 2024 | MYR | 2.08 | 2.08 | 1.96 | 2.04 | 2.04 | -0.03 (-1.45%) | 1,943,100 |
24 May 2024 | MYR | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 456,700 |
23 May 2024 | MYR | 2.14 | 2.17 | 2.07 | 2.1 | 2.1 | -0.04 (-1.87%) | 1,271,900 |
21 May 2024 | MYR | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 761,600 |
20 May 2024 | MYR | 2.13 | 2.17 | 2.1 | 2.16 | 2.16 | +0.04 (+1.89%) | 896,100 |
17 May 2024 | MYR | 2.04 | 2.15 | 2.04 | 2.12 | 2.12 | +0.06 (+2.91%) | 1,203,500 |
16 May 2024 | MYR | 2.06 | 2.09 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 792,200 |
15 May 2024 | MYR | 2.09 | 2.11 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 373,300 |
14 May 2024 | MYR | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | +0.07 (+3.47%) | 801,800 |
13 May 2024 | MYR | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 1,316,100 |