Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 0.885 | 0.885 | 0.855 | 0.86 | 0.86 | -0.02 (-2.27%) | 289,300 |
21 Jun 2024 | MYR | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 167,700 |
20 Jun 2024 | MYR | 0.905 | 0.905 | 0.86 | 0.88 | 0.88 | -0.025 (-2.76%) | 481,900 |
19 Jun 2024 | MYR | 0.89 | 0.945 | 0.885 | 0.905 | 0.905 | +0.03 (+3.43%) | 1,766,100 |
18 Jun 2024 | MYR | 0.88 | 0.885 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 245,600 |
14 Jun 2024 | MYR | 0.89 | 0.895 | 0.875 | 0.89 | 0.89 | -0.005 (-0.56%) | 545,800 |
13 Jun 2024 | MYR | 0.895 | 0.895 | 0.885 | 0.895 | 0.895 | +0.01 (+1.13%) | 365,100 |
12 Jun 2024 | MYR | 0.88 | 0.915 | 0.88 | 0.885 | 0.885 | +0.01 (+1.14%) | 1,993,500 |
11 Jun 2024 | MYR | 0.845 | 0.875 | 0.84 | 0.875 | 0.875 | +0.035 (+4.17%) | 1,326,100 |
10 Jun 2024 | MYR | 0.815 | 0.84 | 0.815 | 0.84 | 0.84 | +0.035 (+4.35%) | 735,300 |
7 Jun 2024 | MYR | 0.79 | 0.81 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 350,400 |
6 Jun 2024 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 153,100 |
5 Jun 2024 | MYR | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 238,400 |
4 Jun 2024 | MYR | 0.785 | 0.785 | 0.76 | 0.77 | 0.77 | -0.015 (-1.91%) | 2,022,100 |
31 May 2024 | MYR | 0.82 | 0.82 | 0.78 | 0.785 | 0.785 | -0.035 (-4.27%) | 2,265,800 |
30 May 2024 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,043,300 |
29 May 2024 | MYR | 0.83 | 0.835 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,392,000 |
28 May 2024 | MYR | 0.85 | 0.85 | 0.825 | 0.83 | 0.83 | -0.025 (-2.92%) | 1,245,000 |
27 May 2024 | MYR | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 225,200 |
24 May 2024 | MYR | 0.855 | 0.855 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 510,100 |
23 May 2024 | MYR | 0.855 | 0.87 | 0.85 | 0.855 | 0.855 | +0.025 (+3.01%) | 1,569,100 |
21 May 2024 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 528,400 |
20 May 2024 | MYR | 0.835 | 0.845 | 0.83 | 0.835 | 0.835 | -0.03 (-3.47%) | 2,450,100 |
17 May 2024 | MYR | 0.85 | 0.865 | 0.84 | 0.865 | 0.865 | +0.02 (+2.37%) | 1,063,600 |
16 May 2024 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.01 (+1.20%) | 236,600 |
15 May 2024 | MYR | 0.845 | 0.86 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 1,041,400 |
14 May 2024 | MYR | 0.845 | 0.855 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 464,700 |
13 May 2024 | MYR | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 269,100 |
10 May 2024 | MYR | 0.87 | 0.87 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 585,200 |
9 May 2024 | MYR | 0.84 | 0.865 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 682,500 |