Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 1.91 | 1.93 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 5,161,600 |
21 Jun 2024 | MYR | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 14,023,700 |
20 Jun 2024 | MYR | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 3,114,000 |
19 Jun 2024 | MYR | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 7,185,700 |
18 Jun 2024 | MYR | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 13,863,300 |
14 Jun 2024 | MYR | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 10,035,400 |
13 Jun 2024 | MYR | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 14,712,700 |
12 Jun 2024 | MYR | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 17,539,500 |
11 Jun 2024 | MYR | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 14,600,300 |
10 Jun 2024 | MYR | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 12,455,100 |
7 Jun 2024 | MYR | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 17,480,100 |
6 Jun 2024 | MYR | 1.8 | 1.89 | 1.8 | 1.89 | 1.89 | +0.09 (+5.00%) | 12,352,400 |
5 Jun 2024 | MYR | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 7,276,700 |
4 Jun 2024 | MYR | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 11,878,400 |
31 May 2024 | MYR | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 20,044,200 |
30 May 2024 | MYR | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 8,514,900 |
29 May 2024 | MYR | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 6,278,800 |
28 May 2024 | MYR | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 8,185,600 |
27 May 2024 | MYR | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 7,899,800 |
24 May 2024 | MYR | 1.84 | 1.85 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 8,531,400 |
23 May 2024 | MYR | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 14,606,200 |
21 May 2024 | MYR | 1.84 | 1.88 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 9,019,400 |
20 May 2024 | MYR | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 8,363,500 |
17 May 2024 | MYR | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 18,598,800 |
16 May 2024 | MYR | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 21,252,000 |
15 May 2024 | MYR | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 16,375,300 |
14 May 2024 | MYR | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 21,792,900 |
13 May 2024 | MYR | 1.8 | 1.81 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 15,428,700 |
10 May 2024 | MYR | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 17,477,200 |
9 May 2024 | MYR | 1.79 | 1.8 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 11,711,900 |