Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | MYR | 3.09 | 3.09 | 2.96 | 2.97 | 2.97 | -0.12 (-3.88%) | 2,580,000 |
26 Jun 2024 | MYR | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 984,600 |
25 Jun 2024 | MYR | 3.08 | 3.12 | 3.03 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,805,800 |
24 Jun 2024 | MYR | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,611,900 |
21 Jun 2024 | MYR | 3.14 | 3.15 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 3,577,600 |
20 Jun 2024 | MYR | 3.15 | 3.15 | 3.09 | 3.14 | 3.14 | -0.01 (-0.32%) | 865,700 |
19 Jun 2024 | MYR | 3.17 | 3.2 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 1,693,200 |
18 Jun 2024 | MYR | 3.2 | 3.22 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 2,327,000 |
14 Jun 2024 | MYR | 3.35 | 3.35 | 3.17 | 3.2 | 3.2 | -0.1 (-3.03%) | 3,066,900 |
13 Jun 2024 | MYR | 3.46 | 3.46 | 3.27 | 3.3 | 3.3 | -0.12 (-3.51%) | 2,683,300 |
12 Jun 2024 | MYR | 3.36 | 3.53 | 3.35 | 3.42 | 3.42 | +0.09 (+2.70%) | 4,052,400 |
11 Jun 2024 | MYR | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | +0.03 (+0.91%) | 2,375,600 |
10 Jun 2024 | MYR | 3.27 | 3.3 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 357,100 |
7 Jun 2024 | MYR | 3.3 | 3.31 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 419,800 |
6 Jun 2024 | MYR | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 231,500 |
5 Jun 2024 | MYR | 3.25 | 3.33 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 701,000 |
4 Jun 2024 | MYR | 3.22 | 3.28 | 3.2 | 3.28 | 3.28 | +0.06 (+1.86%) | 271,900 |
31 May 2024 | MYR | 3.25 | 3.28 | 3.2 | 3.22 | 3.22 | -0.08 (-2.42%) | 1,273,900 |
30 May 2024 | MYR | 3.3 | 3.31 | 3.23 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,073,300 |
29 May 2024 | MYR | 3.29 | 3.35 | 3.23 | 3.31 | 3.31 | +0.02 (+0.61%) | 994,200 |
28 May 2024 | MYR | 3.34 | 3.34 | 3.25 | 3.29 | 3.29 | -0.05 (-1.50%) | 891,500 |
27 May 2024 | MYR | 3.35 | 3.4 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,509,300 |
24 May 2024 | MYR | 3.39 | 3.39 | 3.31 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,090,300 |
23 May 2024 | MYR | 3.37 | 3.46 | 3.37 | 3.4 | 3.4 | +0.06 (+1.80%) | 2,535,700 |
21 May 2024 | MYR | 3.21 | 3.37 | 3.21 | 3.34 | 3.34 | +0.11 (+3.41%) | 2,306,600 |
20 May 2024 | MYR | 3.29 | 3.35 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 1,208,900 |
17 May 2024 | MYR | 3.25 | 3.36 | 3.17 | 3.27 | 3.27 | +0.02 (+0.62%) | 3,521,000 |
16 May 2024 | MYR | 3.17 | 3.26 | 3.12 | 3.25 | 3.25 | +0.12 (+3.83%) | 2,471,800 |
15 May 2024 | MYR | 3.11 | 3.16 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 1,720,000 |
14 May 2024 | MYR | 3.11 | 3.13 | 3.06 | 3.11 | 3.11 | 0.0 (0.0%) | 854,800 |