Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 56,900 |
25 Jun 2024 | MYR | 0.71 | 0.735 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 212,200 |
24 Jun 2024 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 128,400 |
21 Jun 2024 | MYR | 0.725 | 0.725 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 159,500 |
20 Jun 2024 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 130,700 |
19 Jun 2024 | MYR | 0.725 | 0.725 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 271,500 |
18 Jun 2024 | MYR | 0.735 | 0.735 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 298,000 |
14 Jun 2024 | MYR | 0.73 | 0.745 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 190,300 |
13 Jun 2024 | MYR | 0.735 | 0.75 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 301,600 |
12 Jun 2024 | MYR | 0.76 | 0.775 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 428,700 |
11 Jun 2024 | MYR | 0.755 | 0.775 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 372,400 |
10 Jun 2024 | MYR | 0.755 | 0.77 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 293,800 |
7 Jun 2024 | MYR | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.035 (+4.83%) | 612,100 |
6 Jun 2024 | MYR | 0.725 | 0.73 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 530,600 |
5 Jun 2024 | MYR | 0.72 | 0.745 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 975,700 |
4 Jun 2024 | MYR | 0.74 | 0.74 | 0.72 | 0.725 | 0.725 | -0.015 (-2.03%) | 310,100 |
31 May 2024 | MYR | 0.78 | 0.78 | 0.725 | 0.74 | 0.74 | -0.05 (-6.33%) | 1,443,800 |
30 May 2024 | MYR | 0.81 | 0.845 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,453,700 |
29 May 2024 | MYR | 0.85 | 0.85 | 0.815 | 0.83 | 0.83 | -0.005 (-0.60%) | 390,900 |
28 May 2024 | MYR | 0.865 | 0.885 | 0.835 | 0.835 | 0.835 | -0.035 (-4.02%) | 486,200 |
27 May 2024 | MYR | 0.89 | 0.895 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 496,900 |
24 May 2024 | MYR | 0.895 | 0.9 | 0.87 | 0.875 | 0.875 | -0.03 (-3.31%) | 508,400 |
23 May 2024 | MYR | 0.85 | 0.905 | 0.835 | 0.905 | 0.905 | +0.05 (+5.85%) | 1,160,300 |
21 May 2024 | MYR | 0.86 | 0.86 | 0.82 | 0.855 | 0.855 | -0.005 (-0.58%) | 590,600 |
20 May 2024 | MYR | 0.885 | 0.89 | 0.86 | 0.86 | 0.86 | -0.025 (-2.82%) | 595,100 |
17 May 2024 | MYR | 0.875 | 0.895 | 0.865 | 0.885 | 0.885 | +0.01 (+1.14%) | 923,500 |
16 May 2024 | MYR | 0.87 | 0.895 | 0.84 | 0.875 | 0.875 | +0.02 (+2.34%) | 1,106,900 |
15 May 2024 | MYR | 0.845 | 0.86 | 0.835 | 0.855 | 0.855 | +0.015 (+1.79%) | 611,400 |
14 May 2024 | MYR | 0.82 | 0.845 | 0.82 | 0.84 | 0.84 | +0.025 (+3.07%) | 463,200 |
13 May 2024 | MYR | 0.84 | 0.84 | 0.81 | 0.815 | 0.815 | -0.025 (-2.98%) | 171,800 |