Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 226,500 |
24 Jun 2024 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 191,300 |
21 Jun 2024 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 261,900 |
20 Jun 2024 | MYR | 1.36 | 1.37 | 1.32 | 1.37 | 1.37 | -0.13 (-8.67%) | 523,200 |
19 Jun 2024 | MYR | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,135,600 |
18 Jun 2024 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 756,800 |
14 Jun 2024 | MYR | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 484,700 |
13 Jun 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 189,100 |
12 Jun 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 247,300 |
11 Jun 2024 | MYR | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 304,000 |
10 Jun 2024 | MYR | 1.47 | 1.5 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 406,800 |
7 Jun 2024 | MYR | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 195,300 |
6 Jun 2024 | MYR | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 186,600 |
5 Jun 2024 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 222,200 |
4 Jun 2024 | MYR | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 244,800 |
31 May 2024 | MYR | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 904,000 |
30 May 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 224,900 |
29 May 2024 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 184,400 |
28 May 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 117,200 |
27 May 2024 | MYR | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 390,700 |
24 May 2024 | MYR | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 255,500 |
23 May 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 121,600 |
21 May 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 137,600 |
20 May 2024 | MYR | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 389,600 |
17 May 2024 | MYR | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 421,400 |
16 May 2024 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 111,400 |
15 May 2024 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 243,300 |
14 May 2024 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 241,100 |
13 May 2024 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 255,700 |
10 May 2024 | MYR | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 310,200 |