Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 335,300 |
24 Jun 2024 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 838,300 |
21 Jun 2024 | MYR | 1.05 | 1.11 | 1.04 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,168,700 |
20 Jun 2024 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 931,300 |
19 Jun 2024 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 450,000 |
18 Jun 2024 | MYR | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 2,264,800 |
14 Jun 2024 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,891,400 |
13 Jun 2024 | MYR | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 2,849,100 |
12 Jun 2024 | MYR | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -0.08 (-6.96%) | 6,497,500 |
11 Jun 2024 | MYR | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,626,700 |
10 Jun 2024 | MYR | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,397,600 |
7 Jun 2024 | MYR | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 2,714,000 |
6 Jun 2024 | MYR | 1.1 | 1.18 | 1.09 | 1.18 | 1.18 | +0.08 (+7.27%) | 3,675,800 |
5 Jun 2024 | MYR | 1.09 | 1.11 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,203,700 |
4 Jun 2024 | MYR | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 352,000 |
31 May 2024 | MYR | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,732,400 |
30 May 2024 | MYR | 1.06 | 1.12 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,031,000 |
29 May 2024 | MYR | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 950,100 |
28 May 2024 | MYR | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,693,600 |
27 May 2024 | MYR | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,055,300 |
24 May 2024 | MYR | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,240,400 |
23 May 2024 | MYR | 1.11 | 1.16 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,250,900 |
21 May 2024 | MYR | 1.02 | 1.13 | 1.02 | 1.11 | 1.11 | +0.1 (+9.90%) | 12,100,700 |
20 May 2024 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,176,500 |
17 May 2024 | MYR | 1.01 | 1.02 | 0.995 | 1.02 | 1.02 | +0.02 (+2%) | 2,559,100 |
16 May 2024 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 2,468,900 |
15 May 2024 | MYR | 0.985 | 1.02 | 0.985 | 1 | 1 | +0.015 (+1.52%) | 449,700 |
14 May 2024 | MYR | 1 | 1 | 0.975 | 0.985 | 0.985 | -0.025 (-2.48%) | 911,200 |
13 May 2024 | MYR | 1 | 1.01 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 273,600 |
10 May 2024 | MYR | 0.985 | 1.02 | 0.97 | 1 | 1 | +0.005 (+0.50%) | 453,500 |