Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 2.68 | 2.7 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 1,168,600 |
21 Jun 2024 | MYR | 2.63 | 2.72 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,157,000 |
20 Jun 2024 | MYR | 2.71 | 2.71 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,555,500 |
19 Jun 2024 | MYR | 2.7 | 2.78 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 3,575,000 |
18 Jun 2024 | MYR | 2.63 | 2.73 | 2.61 | 2.69 | 2.69 | +0.07 (+2.67%) | 3,169,800 |
14 Jun 2024 | MYR | 2.67 | 2.68 | 2.61 | 2.62 | 2.62 | -0.05 (-1.87%) | 1,404,600 |
13 Jun 2024 | MYR | 2.65 | 2.67 | 2.61 | 2.67 | 2.67 | +0.05 (+1.91%) | 2,658,000 |
12 Jun 2024 | MYR | 2.58 | 2.69 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 6,462,500 |
11 Jun 2024 | MYR | 2.56 | 2.6 | 2.52 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,266,900 |
10 Jun 2024 | MYR | 2.59 | 2.59 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 1,231,900 |
7 Jun 2024 | MYR | 2.51 | 2.6 | 2.48 | 2.6 | 2.6 | +0.1 (+4%) | 3,376,300 |
6 Jun 2024 | MYR | 2.54 | 2.58 | 2.45 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,956,700 |
5 Jun 2024 | MYR | 2.5 | 2.6 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 3,968,200 |
4 Jun 2024 | MYR | 2.41 | 2.53 | 2.41 | 2.5 | 2.5 | +0.09 (+3.73%) | 4,099,800 |
31 May 2024 | MYR | 2.45 | 2.48 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 961,300 |
30 May 2024 | MYR | 2.44 | 2.49 | 2.41 | 2.46 | 2.46 | +0.02 (+0.82%) | 2,937,100 |
29 May 2024 | MYR | 2.43 | 2.49 | 2.38 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,656,200 |
28 May 2024 | MYR | 2.41 | 2.48 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 3,273,200 |
27 May 2024 | MYR | 2.39 | 2.43 | 2.35 | 2.39 | 2.39 | 0.0 (0.0%) | 2,198,300 |
24 May 2024 | MYR | 2.43 | 2.44 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 2,885,200 |
23 May 2024 | MYR | 2.46 | 2.53 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 3,643,400 |
21 May 2024 | MYR | 2.37 | 2.54 | 2.35 | 2.46 | 2.46 | +0.08 (+3.36%) | 7,095,500 |
20 May 2024 | MYR | 2.41 | 2.42 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,522,500 |
17 May 2024 | MYR | 2.33 | 2.46 | 2.33 | 2.41 | 2.41 | +0.09 (+3.88%) | 7,553,200 |
16 May 2024 | MYR | 2.29 | 2.38 | 2.21 | 2.32 | 2.32 | +0.04 (+1.75%) | 7,940,900 |
15 May 2024 | MYR | 2.27 | 2.3 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 3,767,500 |
14 May 2024 | MYR | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 4,531,800 |
13 May 2024 | MYR | 2.08 | 2.46 | 2.05 | 2.3 | 2.3 | +0.35 (+17.95%) | 36,308,200 |
10 May 2024 | MYR | 1.93 | 1.98 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,485,100 |
9 May 2024 | MYR | 1.91 | 1.95 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 957,000 |