Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 6,394,100 |
24 Jun 2024 | MYR | 0.965 | 0.965 | 0.945 | 0.95 | 0.95 | -0.015 (-1.55%) | 4,660,500 |
21 Jun 2024 | MYR | 0.96 | 0.975 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 2,409,500 |
20 Jun 2024 | MYR | 0.975 | 0.98 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 4,994,600 |
19 Jun 2024 | MYR | 1.01 | 1.01 | 0.97 | 0.975 | 0.975 | -0.035 (-3.47%) | 9,898,600 |
18 Jun 2024 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 3,639,000 |
14 Jun 2024 | MYR | 1.02 | 1.03 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 5,128,600 |
13 Jun 2024 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.03 (+3.03%) | 4,727,800 |
12 Jun 2024 | MYR | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 10,142,000 |
11 Jun 2024 | MYR | 0.995 | 1.03 | 0.995 | 1.02 | 1.02 | +0.025 (+2.51%) | 6,908,600 |
10 Jun 2024 | MYR | 1.02 | 1.02 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 2,744,300 |
7 Jun 2024 | MYR | 0.99 | 1.01 | 0.985 | 1.01 | 1.01 | +0.02 (+2.02%) | 4,112,500 |
6 Jun 2024 | MYR | 0.985 | 0.995 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,257,000 |
5 Jun 2024 | MYR | 1 | 1.02 | 0.975 | 0.98 | 0.98 | -0.015 (-1.51%) | 3,578,500 |
4 Jun 2024 | MYR | 0.97 | 1 | 0.97 | 0.995 | 0.995 | +0.025 (+2.58%) | 3,999,500 |
31 May 2024 | MYR | 0.975 | 0.99 | 0.965 | 0.97 | 0.97 | -0.005 (-0.51%) | 3,162,400 |
30 May 2024 | MYR | 0.98 | 0.985 | 0.975 | 0.975 | 0.975 | -0.01 (-1.02%) | 1,887,300 |
29 May 2024 | MYR | 0.995 | 0.995 | 0.97 | 0.985 | 0.985 | -0.005 (-0.51%) | 3,292,500 |
28 May 2024 | MYR | 1.02 | 1.02 | 0.985 | 0.99 | 0.99 | -0.02 (-1.98%) | 2,907,100 |
27 May 2024 | MYR | 0.985 | 1.02 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 7,100,100 |
24 May 2024 | MYR | 1 | 1.01 | 0.965 | 0.98 | 0.98 | -0.02 (-2%) | 9,773,300 |
23 May 2024 | MYR | 1.05 | 1.06 | 0.995 | 1 | 1 | -0.04 (-3.85%) | 15,065,100 |
21 May 2024 | MYR | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 20,726,700 |
20 May 2024 | MYR | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 10,854,800 |
17 May 2024 | MYR | 1 | 1.08 | 0.99 | 1.06 | 1.06 | +0.065 (+6.53%) | 11,828,300 |
16 May 2024 | MYR | 0.99 | 1.01 | 0.98 | 0.995 | 0.995 | +0.01 (+1.02%) | 2,950,500 |
15 May 2024 | MYR | 1.01 | 1.03 | 0.975 | 0.985 | 0.985 | -0.025 (-2.48%) | 5,441,100 |
14 May 2024 | MYR | 0.995 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 4,092,500 |
13 May 2024 | MYR | 0.985 | 1.02 | 0.975 | 1 | 1 | +0.015 (+1.52%) | 5,698,000 |
10 May 2024 | MYR | 1 | 1.01 | 0.965 | 0.985 | 0.985 | -0.01 (-1.01%) | 10,397,400 |