Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 19,285,400 |
24 Jun 2024 | MYR | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 13,626,700 |
21 Jun 2024 | MYR | 1.38 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 29,470,600 |
20 Jun 2024 | MYR | 1.38 | 1.4 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 13,086,000 |
19 Jun 2024 | MYR | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 16,752,000 |
18 Jun 2024 | MYR | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 18,328,600 |
14 Jun 2024 | MYR | 1.41 | 1.42 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 23,810,800 |
13 Jun 2024 | MYR | 1.4 | 1.45 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 20,809,500 |
12 Jun 2024 | MYR | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 24,152,100 |
11 Jun 2024 | MYR | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 20,519,600 |
10 Jun 2024 | MYR | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 18,785,000 |
7 Jun 2024 | MYR | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 32,062,200 |
6 Jun 2024 | MYR | 1.24 | 1.32 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 48,864,600 |
5 Jun 2024 | MYR | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 16,479,200 |
4 Jun 2024 | MYR | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 20,821,900 |
31 May 2024 | MYR | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 38,120,000 |
30 May 2024 | MYR | 1.19 | 1.28 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 60,955,100 |
29 May 2024 | MYR | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 35,195,200 |
28 May 2024 | MYR | 1.24 | 1.25 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 34,695,200 |
27 May 2024 | MYR | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 37,134,100 |
24 May 2024 | MYR | 1.2 | 1.3 | 1.19 | 1.24 | 1.24 | +0.08 (+6.90%) | 82,855,700 |
23 May 2024 | MYR | 1.1 | 1.17 | 1.09 | 1.16 | 1.16 | +0.09 (+8.41%) | 62,541,100 |
21 May 2024 | MYR | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 27,729,200 |
20 May 2024 | MYR | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 25,412,400 |
17 May 2024 | MYR | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 44,132,900 |
16 May 2024 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 16,726,600 |
15 May 2024 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 16,099,900 |
14 May 2024 | MYR | 0.995 | 1.02 | 0.995 | 1.01 | 1.01 | +0.015 (+1.51%) | 16,597,600 |
13 May 2024 | MYR | 0.995 | 1.01 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 21,704,600 |
10 May 2024 | MYR | 1.01 | 1.02 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 22,880,800 |