Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 4.31 | 4.31 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 80,700 |
24 Jun 2024 | MYR | 4.35 | 4.35 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 77,000 |
21 Jun 2024 | MYR | 4.35 | 4.38 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 109,200 |
20 Jun 2024 | MYR | 4.35 | 4.35 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 170,100 |
19 Jun 2024 | MYR | 4.4 | 4.4 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 174,100 |
18 Jun 2024 | MYR | 4.5 | 4.5 | 4.39 | 4.4 | 4.4 | -0.1 (-2.22%) | 171,400 |
14 Jun 2024 | MYR | 4.49 | 4.5 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 67,000 |
13 Jun 2024 | MYR | 4.5 | 4.5 | 4.44 | 4.49 | 4.49 | 0.0 (0.0%) | 86,000 |
12 Jun 2024 | MYR | 4.57 | 4.57 | 4.49 | 4.49 | 4.49 | -0.08 (-1.75%) | 116,900 |
11 Jun 2024 | MYR | 4.55 | 4.59 | 4.49 | 4.57 | 4.57 | +0.02 (+0.44%) | 172,300 |
10 Jun 2024 | MYR | 4.4 | 4.55 | 4.4 | 4.55 | 4.55 | +0.15 (+3.41%) | 261,900 |
7 Jun 2024 | MYR | 4.38 | 4.45 | 4.37 | 4.4 | 4.4 | +0.02 (+0.46%) | 147,200 |
6 Jun 2024 | MYR | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 122,400 |
5 Jun 2024 | MYR | 4.41 | 4.44 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 96,900 |
4 Jun 2024 | MYR | 4.48 | 4.48 | 4.32 | 4.4 | 4.4 | -0.08 (-1.79%) | 210,100 |
31 May 2024 | MYR | 4.55 | 4.55 | 4.43 | 4.48 | 4.48 | -0.03 (-0.67%) | 334,100 |
30 May 2024 | MYR | 4.48 | 4.66 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 372,200 |
29 May 2024 | MYR | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | +0.03 (+0.67%) | 104,700 |
28 May 2024 | MYR | 4.5 | 4.55 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 162,900 |
27 May 2024 | MYR | 4.6 | 4.63 | 4.49 | 4.5 | 4.5 | -0.1 (-2.17%) | 308,600 |
24 May 2024 | MYR | 4.63 | 4.63 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 165,100 |
23 May 2024 | MYR | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | +0.02 (+0.43%) | 127,300 |
21 May 2024 | MYR | 4.68 | 4.75 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 266,400 |
20 May 2024 | MYR | 4.64 | 4.81 | 4.63 | 4.67 | 4.67 | +0.07 (+1.52%) | 776,200 |
17 May 2024 | MYR | 4.5 | 4.63 | 4.49 | 4.6 | 4.6 | +0.11 (+2.45%) | 445,200 |
16 May 2024 | MYR | 4.47 | 4.49 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 223,800 |
15 May 2024 | MYR | 4.4 | 4.48 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 372,400 |
14 May 2024 | MYR | 4.35 | 4.45 | 4.33 | 4.4 | 4.4 | +0.1 (+2.33%) | 690,800 |
13 May 2024 | MYR | 4.24 | 4.31 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 162,600 |
10 May 2024 | MYR | 4.19 | 4.25 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 89,500 |