Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 3.58 | 3.63 | 3.54 | 3.61 | 3.61 | +0.04 (+1.12%) | 11,803,400 |
27 Jun 2024 | MYR | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 15,680,900 |
26 Jun 2024 | MYR | 3.59 | 3.65 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 15,489,000 |
25 Jun 2024 | MYR | 3.68 | 3.71 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 12,144,100 |
24 Jun 2024 | MYR | 3.75 | 3.76 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 11,263,200 |
21 Jun 2024 | MYR | 3.72 | 3.77 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 14,482,100 |
20 Jun 2024 | MYR | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -0.03 (-0.80%) | 6,345,500 |
19 Jun 2024 | MYR | 3.75 | 3.76 | 3.67 | 3.75 | 3.75 | 0.0 (0.0%) | 6,748,400 |
18 Jun 2024 | MYR | 3.8 | 3.83 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 7,508,500 |
14 Jun 2024 | MYR | 3.7 | 3.83 | 3.68 | 3.8 | 3.8 | +0.11 (+2.98%) | 13,055,900 |
13 Jun 2024 | MYR | 3.74 | 3.77 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 8,700,700 |
12 Jun 2024 | MYR | 3.69 | 3.8 | 3.67 | 3.74 | 3.74 | +0.07 (+1.91%) | 20,929,700 |
11 Jun 2024 | MYR | 3.55 | 3.77 | 3.55 | 3.67 | 3.67 | +0.12 (+3.38%) | 25,861,300 |
10 Jun 2024 | MYR | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 8,329,000 |
7 Jun 2024 | MYR | 3.61 | 3.62 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 14,775,200 |
6 Jun 2024 | MYR | 3.54 | 3.62 | 3.52 | 3.6 | 3.6 | +0.06 (+1.69%) | 21,833,900 |
5 Jun 2024 | MYR | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 10,951,600 |
4 Jun 2024 | MYR | 3.5 | 3.57 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 11,344,800 |
31 May 2024 | MYR | 3.6 | 3.61 | 3.46 | 3.5 | 3.5 | -0.12 (-3.31%) | 23,481,700 |
30 May 2024 | MYR | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 6,810,400 |
29 May 2024 | MYR | 3.72 | 3.72 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 13,368,900 |
28 May 2024 | MYR | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 12,663,800 |
27 May 2024 | MYR | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 11,600,200 |
24 May 2024 | MYR | 3.75 | 3.78 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 17,482,900 |
23 May 2024 | MYR | 3.63 | 3.78 | 3.6 | 3.75 | 3.75 | +0.09 (+2.46%) | 31,995,100 |
21 May 2024 | MYR | 3.66 | 3.69 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 14,391,200 |
20 May 2024 | MYR | 3.57 | 3.68 | 3.57 | 3.65 | 3.65 | +0.1 (+2.82%) | 16,472,800 |
17 May 2024 | MYR | 3.45 | 3.59 | 3.44 | 3.55 | 3.55 | +0.13 (+3.80%) | 17,030,800 |
16 May 2024 | MYR | 3.4 | 3.45 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 14,890,000 |
15 May 2024 | MYR | 3.51 | 3.51 | 3.35 | 3.4 | 3.4 | -0.11 (-3.13%) | 33,158,000 |