Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 3.6 | 3.7 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 557,500 |
24 Jun 2024 | MYR | 3.73 | 3.75 | 3.6 | 3.63 | 3.63 | -0.1 (-2.68%) | 997,400 |
21 Jun 2024 | MYR | 3.69 | 3.77 | 3.58 | 3.73 | 3.73 | +0.04 (+1.08%) | 284,600 |
20 Jun 2024 | MYR | 3.49 | 3.7 | 3.45 | 3.69 | 3.69 | +0.2 (+5.73%) | 441,300 |
19 Jun 2024 | MYR | 3.62 | 3.62 | 3.45 | 3.49 | 3.49 | -0.13 (-3.59%) | 1,006,700 |
18 Jun 2024 | MYR | 3.72 | 3.76 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 176,900 |
14 Jun 2024 | MYR | 3.67 | 3.72 | 3.61 | 3.7 | 3.7 | +0.02 (+0.54%) | 425,300 |
13 Jun 2024 | MYR | 3.72 | 3.85 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 882,200 |
12 Jun 2024 | MYR | 3.62 | 3.73 | 3.58 | 3.68 | 3.68 | +0.08 (+2.22%) | 1,509,200 |
11 Jun 2024 | MYR | 3.61 | 3.68 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 208,900 |
10 Jun 2024 | MYR | 3.48 | 3.68 | 3.48 | 3.61 | 3.61 | +0.13 (+3.74%) | 870,700 |
7 Jun 2024 | MYR | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 698,000 |
6 Jun 2024 | MYR | 3.5 | 3.52 | 3.43 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,619,500 |
5 Jun 2024 | MYR | 3.54 | 3.55 | 3.46 | 3.53 | 3.53 | +0.02 (+0.57%) | 447,400 |
4 Jun 2024 | MYR | 3.59 | 3.59 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 594,100 |
31 May 2024 | MYR | 3.62 | 3.66 | 3.48 | 3.53 | 3.53 | -0.08 (-2.22%) | 441,300 |
30 May 2024 | MYR | 3.5 | 3.66 | 3.48 | 3.61 | 3.61 | +0.12 (+3.44%) | 1,087,100 |
29 May 2024 | MYR | 3.4 | 3.58 | 3.3 | 3.49 | 3.49 | +0.18 (+5.44%) | 4,946,000 |
28 May 2024 | MYR | 3.39 | 3.39 | 3.25 | 3.31 | 3.31 | -0.06 (-1.78%) | 549,300 |
27 May 2024 | MYR | 3.28 | 3.42 | 3.25 | 3.37 | 3.37 | +0.09 (+2.74%) | 728,900 |
24 May 2024 | MYR | 3.2 | 3.28 | 3.17 | 3.28 | 3.28 | +0.08 (+2.50%) | 598,600 |
23 May 2024 | MYR | 3.16 | 3.25 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,026,500 |
21 May 2024 | MYR | 3.16 | 3.2 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 925,900 |
20 May 2024 | MYR | 3.13 | 3.25 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 539,200 |
17 May 2024 | MYR | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 561,700 |
16 May 2024 | MYR | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 813,400 |
15 May 2024 | MYR | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 582,700 |
14 May 2024 | MYR | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | -0.01 (-0.33%) | 320,500 |
13 May 2024 | MYR | 3.07 | 3.14 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 161,000 |
10 May 2024 | MYR | 3.07 | 3.07 | 2.99 | 3.04 | 3.04 | -0.03 (-0.98%) | 458,000 |