Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 0.755 | 0.785 | 0.75 | 0.785 | 0.785 | +0.025 (+3.29%) | 754,300 |
25 Jun 2024 | MYR | 0.785 | 0.795 | 0.755 | 0.76 | 0.76 | -0.025 (-3.18%) | 1,203,600 |
24 Jun 2024 | MYR | 0.82 | 0.82 | 0.785 | 0.785 | 0.785 | -0.03 (-3.68%) | 1,038,200 |
21 Jun 2024 | MYR | 0.795 | 0.825 | 0.795 | 0.815 | 0.815 | +0.035 (+4.49%) | 1,428,100 |
20 Jun 2024 | MYR | 0.785 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 743,900 |
19 Jun 2024 | MYR | 0.82 | 0.825 | 0.785 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,750,700 |
18 Jun 2024 | MYR | 0.855 | 0.86 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,029,200 |
14 Jun 2024 | MYR | 0.8 | 0.86 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 4,376,000 |
13 Jun 2024 | MYR | 0.795 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 874,600 |
12 Jun 2024 | MYR | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,191,200 |
11 Jun 2024 | MYR | 0.82 | 0.83 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 3,401,800 |
10 Jun 2024 | MYR | 0.775 | 0.81 | 0.775 | 0.805 | 0.805 | +0.03 (+3.87%) | 2,200,200 |
7 Jun 2024 | MYR | 0.76 | 0.78 | 0.76 | 0.775 | 0.775 | +0.02 (+2.65%) | 1,843,800 |
6 Jun 2024 | MYR | 0.765 | 0.785 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 2,192,400 |
5 Jun 2024 | MYR | 0.72 | 0.77 | 0.715 | 0.76 | 0.76 | +0.045 (+6.29%) | 3,494,200 |
4 Jun 2024 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.015 (-2.05%) | 979,200 |
31 May 2024 | MYR | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 4,064,000 |
30 May 2024 | MYR | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.025 (-3.23%) | 1,019,200 |
29 May 2024 | MYR | 0.735 | 0.78 | 0.725 | 0.775 | 0.775 | +0.035 (+4.73%) | 4,317,000 |
28 May 2024 | MYR | 0.8 | 0.805 | 0.725 | 0.74 | 0.74 | -0.065 (-8.07%) | 5,815,200 |
27 May 2024 | MYR | 0.85 | 0.855 | 0.79 | 0.805 | 0.805 | -0.065 (-7.47%) | 3,383,300 |
24 May 2024 | MYR | 0.89 | 0.895 | 0.865 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,419,700 |
23 May 2024 | MYR | 0.905 | 0.905 | 0.885 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,509,700 |
21 May 2024 | MYR | 0.92 | 0.92 | 0.89 | 0.905 | 0.905 | -0.015 (-1.63%) | 2,761,700 |
20 May 2024 | MYR | 0.855 | 0.93 | 0.835 | 0.92 | 0.92 | +0.065 (+7.60%) | 6,545,900 |
17 May 2024 | MYR | 0.85 | 0.87 | 0.82 | 0.855 | 0.855 | +0.02 (+2.40%) | 2,835,100 |
16 May 2024 | MYR | 0.82 | 0.855 | 0.815 | 0.835 | 0.835 | +0.005 (+0.60%) | 2,139,200 |
15 May 2024 | MYR | 0.83 | 0.84 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 1,413,300 |
14 May 2024 | MYR | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,225,400 |
13 May 2024 | MYR | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,471,600 |