Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 6.51 | 6.57 | 6.41 | 6.49 | 6.49 | -0.08 (-1.22%) | 2,314,400 |
24 Jun 2024 | MYR | 6.5 | 6.6 | 6.45 | 6.57 | 6.57 | +0.11 (+1.70%) | 1,778,500 |
21 Jun 2024 | MYR | 6.48 | 6.52 | 6.45 | 6.46 | 6.46 | -0.06 (-0.92%) | 7,427,900 |
20 Jun 2024 | MYR | 6.55 | 6.55 | 6.48 | 6.52 | 6.52 | 0.0 (0.0%) | 1,473,600 |
19 Jun 2024 | MYR | 6.51 | 6.57 | 6.5 | 6.52 | 6.52 | +0.01 (+0.15%) | 1,401,500 |
18 Jun 2024 | MYR | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | -0.05 (-0.76%) | 1,170,600 |
14 Jun 2024 | MYR | 6.57 | 6.58 | 6.5 | 6.56 | 6.56 | -0.01 (-0.15%) | 2,213,300 |
13 Jun 2024 | MYR | 6.59 | 6.64 | 6.55 | 6.57 | 6.57 | -0.01 (-0.15%) | 4,058,200 |
12 Jun 2024 | MYR | 6.59 | 6.62 | 6.56 | 6.58 | 6.58 | -0.01 (-0.15%) | 3,789,500 |
11 Jun 2024 | MYR | 6.71 | 6.71 | 6.55 | 6.59 | 6.59 | -0.12 (-1.79%) | 4,157,500 |
10 Jun 2024 | MYR | 6.65 | 6.72 | 6.64 | 6.71 | 6.71 | +0.07 (+1.05%) | 944,600 |
7 Jun 2024 | MYR | 6.71 | 6.75 | 6.63 | 6.64 | 6.64 | -0.1 (-1.48%) | 4,382,700 |
6 Jun 2024 | MYR | 6.74 | 6.74 | 6.68 | 6.74 | 6.74 | 0.0 (0.0%) | 1,783,100 |
5 Jun 2024 | MYR | 6.73 | 6.78 | 6.71 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,159,300 |
4 Jun 2024 | MYR | 6.79 | 6.79 | 6.62 | 6.73 | 6.73 | +0.02 (+0.30%) | 4,112,300 |
31 May 2024 | MYR | 6.71 | 6.74 | 6.65 | 6.71 | 6.71 | 0.0 (0.0%) | 8,559,700 |
30 May 2024 | MYR | 6.73 | 6.79 | 6.71 | 6.71 | 6.71 | -0.02 (-0.30%) | 5,466,300 |
29 May 2024 | MYR | 6.77 | 6.83 | 6.73 | 6.73 | 6.73 | -0.07 (-1.03%) | 2,744,100 |
28 May 2024 | MYR | 6.87 | 6.87 | 6.77 | 6.8 | 6.8 | -0.07 (-1.02%) | 1,625,500 |
27 May 2024 | MYR | 6.93 | 6.93 | 6.87 | 6.87 | 6.87 | -0.06 (-0.87%) | 1,485,400 |
24 May 2024 | MYR | 6.97 | 6.97 | 6.88 | 6.93 | 6.93 | +0.01 (+0.14%) | 1,736,800 |
23 May 2024 | MYR | 6.95 | 7.03 | 6.88 | 6.92 | 6.92 | -0.11 (-1.56%) | 2,059,300 |
21 May 2024 | MYR | 7.09 | 7.09 | 6.98 | 7.03 | 7.03 | -0.06 (-0.85%) | 2,294,900 |
20 May 2024 | MYR | 7 | 7.09 | 6.95 | 7.09 | 7.09 | +0.09 (+1.29%) | 2,033,500 |
17 May 2024 | MYR | 6.87 | 7.04 | 6.87 | 7 | 7 | +0.1 (+1.45%) | 4,174,800 |
16 May 2024 | MYR | 6.82 | 6.91 | 6.82 | 6.9 | 6.9 | +0.09 (+1.32%) | 1,466,100 |
15 May 2024 | MYR | 6.94 | 6.98 | 6.81 | 6.81 | 6.81 | -0.16 (-2.30%) | 3,552,200 |
14 May 2024 | MYR | 6.88 | 6.98 | 6.88 | 6.97 | 6.97 | +0.08 (+1.16%) | 756,300 |
13 May 2024 | MYR | 6.86 | 6.96 | 6.85 | 6.89 | 6.89 | -0.02 (-0.29%) | 1,267,700 |
10 May 2024 | MYR | 7 | 7.03 | 6.88 | 6.91 | 6.91 | -0.09 (-1.29%) | 1,691,300 |