Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,351,500 |
24 Jun 2024 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,449,900 |
21 Jun 2024 | MYR | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 798,800 |
20 Jun 2024 | MYR | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 912,700 |
19 Jun 2024 | MYR | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,534,900 |
18 Jun 2024 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,967,200 |
14 Jun 2024 | MYR | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 881,100 |
13 Jun 2024 | MYR | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,437,800 |
12 Jun 2024 | MYR | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,304,300 |
11 Jun 2024 | MYR | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,685,900 |
10 Jun 2024 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 825,600 |
7 Jun 2024 | MYR | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,682,400 |
6 Jun 2024 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,512,300 |
5 Jun 2024 | MYR | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,590,200 |
4 Jun 2024 | MYR | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,534,400 |
31 May 2024 | MYR | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -0.09 (-5.42%) | 16,214,100 |
30 May 2024 | MYR | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 3,719,300 |
29 May 2024 | MYR | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,086,000 |
28 May 2024 | MYR | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 2,995,900 |
27 May 2024 | MYR | 1.68 | 1.72 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,684,300 |
24 May 2024 | MYR | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,086,400 |
23 May 2024 | MYR | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 3,077,700 |
21 May 2024 | MYR | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,675,500 |
20 May 2024 | MYR | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,454,200 |
17 May 2024 | MYR | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 3,878,500 |
16 May 2024 | MYR | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 3,315,400 |
15 May 2024 | MYR | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | +0.02 (+1.24%) | 4,905,100 |
14 May 2024 | MYR | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 2,288,100 |
13 May 2024 | MYR | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 3,961,100 |
10 May 2024 | MYR | 1.52 | 1.56 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 3,355,600 |