Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2024 | MYR | 7.38 | 7.4 | 7.21 | 7.22 | 7.22 | -0.16 (-2.17%) | 592,800 |
5 Jul 2024 | MYR | 7.29 | 7.38 | 7.29 | 7.38 | 7.38 | +0.09 (+1.23%) | 383,500 |
4 Jul 2024 | MYR | 7.4 | 7.4 | 7.25 | 7.29 | 7.29 | -0.22 (-2.93%) | 533,000 |
3 Jul 2024 | MYR | 7.47 | 7.53 | 7.46 | 7.51 | 7.51 | +0.04 (+0.54%) | 203,500 |
2 Jul 2024 | MYR | 7.44 | 7.53 | 7.44 | 7.47 | 7.47 | +0.03 (+0.40%) | 145,800 |
1 Jul 2024 | MYR | 7.47 | 7.47 | 7.41 | 7.44 | 7.44 | -0.03 (-0.40%) | 172,000 |
28 Jun 2024 | MYR | 7.4 | 7.49 | 7.4 | 7.47 | 7.47 | +0.09 (+1.22%) | 166,100 |
27 Jun 2024 | MYR | 7.46 | 7.47 | 7.33 | 7.38 | 7.38 | -0.1 (-1.34%) | 308,100 |
26 Jun 2024 | MYR | 7.53 | 7.59 | 7.43 | 7.48 | 7.48 | -0.08 (-1.06%) | 492,000 |
25 Jun 2024 | MYR | 7.58 | 7.61 | 7.55 | 7.56 | 7.56 | -0.05 (-0.66%) | 713,400 |
24 Jun 2024 | MYR | 7.66 | 7.7 | 7.56 | 7.61 | 7.61 | -0.05 (-0.65%) | 586,400 |
21 Jun 2024 | MYR | 7.55 | 7.75 | 7.55 | 7.66 | 7.66 | +0.11 (+1.46%) | 1,002,100 |
20 Jun 2024 | MYR | 7.67 | 7.67 | 7.52 | 7.55 | 7.55 | -0.18 (-2.33%) | 707,800 |
19 Jun 2024 | MYR | 7.71 | 7.8 | 7.64 | 7.73 | 7.73 | +0.03 (+0.39%) | 624,400 |
18 Jun 2024 | MYR | 7.52 | 7.7 | 7.5 | 7.7 | 7.7 | +0.15 (+1.99%) | 713,800 |
14 Jun 2024 | MYR | 7.46 | 7.58 | 7.44 | 7.55 | 7.55 | +0.11 (+1.48%) | 837,700 |
13 Jun 2024 | MYR | 7.45 | 7.48 | 7.37 | 7.44 | 7.44 | +0.01 (+0.13%) | 236,300 |
12 Jun 2024 | MYR | 7.38 | 7.5 | 7.38 | 7.43 | 7.43 | -0.03 (-0.40%) | 337,500 |
11 Jun 2024 | MYR | 7.48 | 7.48 | 7.4 | 7.46 | 7.46 | -0.02 (-0.27%) | 507,200 |
10 Jun 2024 | MYR | 7.36 | 7.48 | 7.36 | 7.48 | 7.48 | +0.13 (+1.77%) | 244,100 |
7 Jun 2024 | MYR | 7.36 | 7.42 | 7.35 | 7.35 | 7.35 | -0.01 (-0.14%) | 103,800 |
6 Jun 2024 | MYR | 7.31 | 7.39 | 7.3 | 7.36 | 7.36 | +0.06 (+0.82%) | 148,700 |
5 Jun 2024 | MYR | 7.37 | 7.4 | 7.3 | 7.3 | 7.3 | -0.07 (-0.95%) | 195,500 |
4 Jun 2024 | MYR | 7.24 | 7.38 | 7.24 | 7.37 | 7.37 | +0.13 (+1.80%) | 272,600 |
31 May 2024 | MYR | 7.21 | 7.25 | 7.18 | 7.24 | 7.24 | +0.04 (+0.56%) | 147,800 |
30 May 2024 | MYR | 7.16 | 7.24 | 7.16 | 7.2 | 7.2 | +0.02 (+0.28%) | 346,500 |
29 May 2024 | MYR | 7.25 | 7.27 | 7.15 | 7.18 | 7.18 | -0.08 (-1.10%) | 716,300 |
28 May 2024 | MYR | 7.4 | 7.53 | 7.25 | 7.26 | 7.26 | -0.13 (-1.76%) | 505,800 |
27 May 2024 | MYR | 7.42 | 7.47 | 7.32 | 7.39 | 7.39 | -0.02 (-0.27%) | 385,700 |
24 May 2024 | MYR | 7.5 | 7.53 | 7.41 | 7.41 | 7.41 | -0.09 (-1.20%) | 993,200 |