Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 15,300 |
2 Jul 2024 | MYR | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 45,200 |
1 Jul 2024 | MYR | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 58,900 |
28 Jun 2024 | MYR | 0.86 | 0.885 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 51,500 |
27 Jun 2024 | MYR | 0.88 | 0.895 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 37,100 |
26 Jun 2024 | MYR | 0.85 | 0.88 | 0.845 | 0.88 | 0.88 | +0.025 (+2.92%) | 40,500 |
25 Jun 2024 | MYR | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | +0.01 (+1.18%) | 14,000 |
24 Jun 2024 | MYR | 0.855 | 0.91 | 0.845 | 0.845 | 0.845 | -0.015 (-1.74%) | 57,600 |
21 Jun 2024 | MYR | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 20,600 |
20 Jun 2024 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 100,000 |
19 Jun 2024 | MYR | 0.9 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 143,700 |
18 Jun 2024 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 35,900 |
14 Jun 2024 | MYR | 0.855 | 0.9 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 131,500 |
13 Jun 2024 | MYR | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 148,600 |
12 Jun 2024 | MYR | 0.855 | 0.88 | 0.815 | 0.88 | 0.88 | +0.025 (+2.92%) | 78,700 |
11 Jun 2024 | MYR | 0.85 | 0.86 | 0.805 | 0.855 | 0.855 | -0.005 (-0.58%) | 116,800 |
10 Jun 2024 | MYR | 0.83 | 0.86 | 0.8 | 0.86 | 0.86 | +0.03 (+3.61%) | 63,600 |
7 Jun 2024 | MYR | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 57,900 |
6 Jun 2024 | MYR | 0.79 | 0.82 | 0.775 | 0.82 | 0.82 | +0.02 (+2.50%) | 99,400 |
5 Jun 2024 | MYR | 0.79 | 0.8 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 96,900 |
4 Jun 2024 | MYR | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 55,600 |
31 May 2024 | MYR | 0.74 | 0.79 | 0.74 | 0.775 | 0.775 | +0.025 (+3.33%) | 98,400 |
30 May 2024 | MYR | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | -0.005 (-0.66%) | 148,800 |
29 May 2024 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | -0.025 (-3.21%) | 222,100 |
28 May 2024 | MYR | 0.755 | 0.78 | 0.755 | 0.78 | 0.78 | 0.0 (0.0%) | 53,700 |
27 May 2024 | MYR | 0.785 | 0.785 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 113,300 |
24 May 2024 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 154,100 |
23 May 2024 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 37,900 |
21 May 2024 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 125,600 |
20 May 2024 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 59,700 |