Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,410,700 |
24 Jun 2024 | MYR | 3.26 | 3.29 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 665,500 |
21 Jun 2024 | MYR | 3.2 | 3.26 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 5,576,800 |
20 Jun 2024 | MYR | 3.13 | 3.2 | 3.13 | 3.2 | 3.2 | +0.07 (+2.24%) | 2,195,800 |
19 Jun 2024 | MYR | 3.34 | 3.34 | 3.12 | 3.13 | 3.13 | -0.21 (-6.29%) | 1,474,700 |
18 Jun 2024 | MYR | 3.55 | 3.55 | 3.33 | 3.34 | 3.34 | -0.24 (-6.70%) | 1,766,000 |
14 Jun 2024 | MYR | 3.48 | 3.58 | 3.45 | 3.58 | 3.58 | +0.1 (+2.87%) | 1,800,800 |
13 Jun 2024 | MYR | 3.5 | 3.51 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 265,200 |
12 Jun 2024 | MYR | 3.49 | 3.54 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 487,300 |
11 Jun 2024 | MYR | 3.46 | 3.48 | 3.39 | 3.48 | 3.48 | +0.02 (+0.58%) | 755,800 |
10 Jun 2024 | MYR | 3.33 | 3.46 | 3.3 | 3.46 | 3.46 | +0.13 (+3.90%) | 3,335,900 |
7 Jun 2024 | MYR | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | +0.03 (+0.91%) | 161,200 |
6 Jun 2024 | MYR | 3.31 | 3.37 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 244,800 |
5 Jun 2024 | MYR | 3.25 | 3.34 | 3.25 | 3.32 | 3.32 | -0.02 (-0.60%) | 625,500 |
4 Jun 2024 | MYR | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | +0.06 (+1.83%) | 670,000 |
31 May 2024 | MYR | 3.22 | 3.28 | 3.11 | 3.28 | 3.28 | +0.06 (+1.86%) | 7,373,900 |
30 May 2024 | MYR | 3.4 | 3.4 | 3.14 | 3.22 | 3.22 | -0.2 (-5.85%) | 1,104,200 |
29 May 2024 | MYR | 3.48 | 3.65 | 3.28 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,398,400 |
28 May 2024 | MYR | 3.46 | 3.52 | 3.4 | 3.47 | 3.47 | +0.03 (+0.87%) | 454,200 |
27 May 2024 | MYR | 3.2 | 3.52 | 3.18 | 3.44 | 3.44 | +0.24 (+7.50%) | 1,161,200 |
24 May 2024 | MYR | 3.26 | 3.27 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 161,200 |
23 May 2024 | MYR | 3.07 | 3.27 | 3.05 | 3.25 | 3.25 | +0.18 (+5.86%) | 642,900 |
21 May 2024 | MYR | 3.18 | 3.18 | 3.07 | 3.07 | 3.07 | -0.14 (-4.36%) | 429,100 |
20 May 2024 | MYR | 3.18 | 3.26 | 3.14 | 3.21 | 3.21 | +0.03 (+0.94%) | 320,300 |
17 May 2024 | MYR | 3.06 | 3.18 | 3.05 | 3.18 | 3.18 | +0.12 (+3.92%) | 328,200 |
16 May 2024 | MYR | 3.05 | 3.07 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 121,500 |
15 May 2024 | MYR | 3.11 | 3.13 | 3 | 3.05 | 3.05 | -0.06 (-1.93%) | 1,623,800 |
14 May 2024 | MYR | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 253,700 |
13 May 2024 | MYR | 3.16 | 3.16 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 135,200 |
10 May 2024 | MYR | 3.12 | 3.19 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 299,100 |