Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.25 | 1.36 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 5,533,400 |
24 Jun 2024 | MYR | 1.2 | 1.27 | 1.17 | 1.27 | 1.27 | +0.03 (+2.42%) | 5,138,100 |
21 Jun 2024 | MYR | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 6,649,900 |
20 Jun 2024 | MYR | 1.35 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,019,100 |
19 Jun 2024 | MYR | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 556,000 |
18 Jun 2024 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 346,400 |
14 Jun 2024 | MYR | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,855,800 |
13 Jun 2024 | MYR | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 281,800 |
12 Jun 2024 | MYR | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 865,400 |
11 Jun 2024 | MYR | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,087,900 |
10 Jun 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 221,700 |
7 Jun 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 318,000 |
6 Jun 2024 | MYR | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,290,100 |
5 Jun 2024 | MYR | 1.4 | 1.4 | 1.31 | 1.33 | 1.33 | -0.09 (-6.34%) | 1,712,900 |
4 Jun 2024 | MYR | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 431,600 |
31 May 2024 | MYR | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,489,000 |
30 May 2024 | MYR | 1.4 | 1.43 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,034,200 |
29 May 2024 | MYR | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,018,600 |
28 May 2024 | MYR | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,053,400 |
27 May 2024 | MYR | 1.45 | 1.45 | 1.35 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,508,000 |
24 May 2024 | MYR | 1.5 | 1.5 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,260,900 |
23 May 2024 | MYR | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 630,700 |
21 May 2024 | MYR | 1.4 | 1.46 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 732,800 |
20 May 2024 | MYR | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 970,800 |
17 May 2024 | MYR | 1.37 | 1.44 | 1.33 | 1.43 | 1.43 | +0.07 (+5.15%) | 3,846,000 |
16 May 2024 | MYR | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 2,150,100 |
15 May 2024 | MYR | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 593,200 |
14 May 2024 | MYR | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 817,200 |
13 May 2024 | MYR | 1.35 | 1.35 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,462,800 |
10 May 2024 | MYR | 1.33 | 1.35 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,015,200 |