Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 309,000 |
26 Jun 2024 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 578,500 |
25 Jun 2024 | MYR | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 958,100 |
24 Jun 2024 | MYR | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 349,600 |
21 Jun 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 631,800 |
20 Jun 2024 | MYR | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 587,100 |
19 Jun 2024 | MYR | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 423,300 |
18 Jun 2024 | MYR | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 807,300 |
14 Jun 2024 | MYR | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 960,200 |
13 Jun 2024 | MYR | 1.4 | 1.41 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 723,000 |
12 Jun 2024 | MYR | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 226,800 |
11 Jun 2024 | MYR | 1.5 | 1.52 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 825,400 |
10 Jun 2024 | MYR | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | +0.06 (+4.20%) | 1,392,900 |
7 Jun 2024 | MYR | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | +0.08 (+5.93%) | 815,800 |
6 Jun 2024 | MYR | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | +0.07 (+5.47%) | 483,700 |
5 Jun 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 321,800 |
4 Jun 2024 | MYR | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 356,100 |
31 May 2024 | MYR | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 312,700 |
30 May 2024 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 172,200 |
29 May 2024 | MYR | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 634,500 |
28 May 2024 | MYR | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 247,900 |
27 May 2024 | MYR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 336,000 |
24 May 2024 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 240,700 |
23 May 2024 | MYR | 1.4 | 1.43 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 359,000 |
21 May 2024 | MYR | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 578,900 |
20 May 2024 | MYR | 1.49 | 1.49 | 1.34 | 1.43 | 1.43 | -0.04 (-2.72%) | 959,000 |
17 May 2024 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 205,700 |
16 May 2024 | MYR | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 296,700 |
15 May 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 317,400 |
14 May 2024 | MYR | 1.45 | 1.52 | 1.45 | 1.5 | 1.5 | +0.07 (+4.90%) | 866,200 |