Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 1,706,500 |
21 Jun 2024 | MYR | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 710,000 |
20 Jun 2024 | MYR | 1.68 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 953,900 |
19 Jun 2024 | MYR | 1.75 | 1.78 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 4,179,500 |
18 Jun 2024 | MYR | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 877,700 |
14 Jun 2024 | MYR | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 1,433,800 |
13 Jun 2024 | MYR | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 1,365,900 |
12 Jun 2024 | MYR | 1.78 | 1.8 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 1,665,700 |
11 Jun 2024 | MYR | 1.71 | 1.8 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 2,101,100 |
10 Jun 2024 | MYR | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 1,812,300 |
7 Jun 2024 | MYR | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 449,500 |
6 Jun 2024 | MYR | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,020,700 |
5 Jun 2024 | MYR | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 1,532,200 |
4 Jun 2024 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 318,100 |
31 May 2024 | MYR | 1.71 | 1.73 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 682,200 |
30 May 2024 | MYR | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 285,600 |
29 May 2024 | MYR | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 305,700 |
28 May 2024 | MYR | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 322,500 |
27 May 2024 | MYR | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 431,200 |
24 May 2024 | MYR | 1.72 | 1.75 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 864,300 |
23 May 2024 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 352,200 |
21 May 2024 | MYR | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 671,000 |
20 May 2024 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,151,500 |
17 May 2024 | MYR | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 685,200 |
16 May 2024 | MYR | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 1,428,300 |
15 May 2024 | MYR | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 618,700 |
14 May 2024 | MYR | 1.92 | 1.96 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 10,737,700 |
13 May 2024 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
10 May 2024 | MYR | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 972,700 |
9 May 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 115,000 |