Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 5,171,100 |
27 Jun 2024 | MYR | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 3,878,400 |
26 Jun 2024 | MYR | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 5,563,600 |
25 Jun 2024 | MYR | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 8,512,800 |
24 Jun 2024 | MYR | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 4,384,500 |
21 Jun 2024 | MYR | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 6,164,200 |
20 Jun 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 2,728,300 |
19 Jun 2024 | MYR | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 5,025,600 |
18 Jun 2024 | MYR | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 6,981,500 |
14 Jun 2024 | MYR | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,359,300 |
13 Jun 2024 | MYR | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 6,366,400 |
12 Jun 2024 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 9,009,900 |
11 Jun 2024 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,799,600 |
10 Jun 2024 | MYR | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 4,700,800 |
7 Jun 2024 | MYR | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 3,394,500 |
6 Jun 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,811,900 |
5 Jun 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 3,131,900 |
4 Jun 2024 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,228,900 |
31 May 2024 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 5,235,600 |
30 May 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 1,090,100 |
29 May 2024 | MYR | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 4,448,400 |
28 May 2024 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 3,072,500 |
27 May 2024 | MYR | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,174,300 |
24 May 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 17,338,100 |
23 May 2024 | MYR | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 9,880,900 |
21 May 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 5,543,200 |
20 May 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 6,760,000 |
17 May 2024 | MYR | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 5,865,300 |
16 May 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,558,300 |
15 May 2024 | MYR | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 9,447,300 |