Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 7.19 | 7.19 | 7.1 | 7.1 | 7.1 | -0.09 (-1.25%) | 94,900 |
24 Jun 2024 | MYR | 7.27 | 7.27 | 7.16 | 7.19 | 7.19 | -0.09 (-1.24%) | 15,700 |
21 Jun 2024 | MYR | 7.21 | 7.3 | 7.21 | 7.28 | 7.28 | +0.07 (+0.97%) | 28,100 |
20 Jun 2024 | MYR | 7.2 | 7.21 | 7.19 | 7.21 | 7.21 | -0.01 (-0.14%) | 1,800 |
19 Jun 2024 | MYR | 7.2 | 7.22 | 7.2 | 7.22 | 7.22 | -0.02 (-0.28%) | 8,500 |
18 Jun 2024 | MYR | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | +0.04 (+0.56%) | 3,400 |
14 Jun 2024 | MYR | 7.24 | 7.24 | 7.2 | 7.2 | 7.2 | -0.04 (-0.55%) | 26,600 |
13 Jun 2024 | MYR | 7.28 | 7.28 | 7.23 | 7.24 | 7.24 | +0.01 (+0.14%) | 4,500 |
12 Jun 2024 | MYR | 7.18 | 7.24 | 7.18 | 7.23 | 7.23 | +0.03 (+0.42%) | 12,400 |
11 Jun 2024 | MYR | 7.2 | 7.23 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 88,100 |
10 Jun 2024 | MYR | 7.25 | 7.3 | 7.2 | 7.2 | 7.2 | -0.09 (-1.23%) | 78,200 |
7 Jun 2024 | MYR | 7.25 | 7.3 | 7.25 | 7.29 | 7.29 | -0.01 (-0.14%) | 9,800 |
6 Jun 2024 | MYR | 7.3 | 7.33 | 7.29 | 7.3 | 7.3 | -0.03 (-0.41%) | 72,100 |
5 Jun 2024 | MYR | 7.33 | 7.34 | 7.26 | 7.33 | 7.33 | -0.02 (-0.27%) | 35,300 |
4 Jun 2024 | MYR | 7.4 | 7.4 | 7.32 | 7.35 | 7.35 | -0.05 (-0.68%) | 37,400 |
31 May 2024 | MYR | 7.4 | 7.4 | 7.35 | 7.4 | 7.4 | +0.02 (+0.27%) | 38,100 |
30 May 2024 | MYR | 7.4 | 7.42 | 7.38 | 7.38 | 7.38 | -0.02 (-0.27%) | 9,500 |
29 May 2024 | MYR | 7.41 | 7.42 | 7.4 | 7.4 | 7.4 | -0.01 (-0.13%) | 59,400 |
28 May 2024 | MYR | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | -0.01 (-0.13%) | 35,100 |
27 May 2024 | MYR | 7.4 | 7.42 | 7.3 | 7.42 | 7.42 | -0.03 (-0.40%) | 10,000 |
24 May 2024 | MYR | 7.5 | 7.65 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 539,600 |
23 May 2024 | MYR | 7.5 | 7.55 | 7.46 | 7.5 | 7.5 | +0.05 (+0.67%) | 156,900 |
21 May 2024 | MYR | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | +0.11 (+1.50%) | 3,100 |
20 May 2024 | MYR | 7.34 | 7.5 | 7.34 | 7.34 | 7.34 | +0.01 (+0.14%) | 21,200 |
17 May 2024 | MYR | 7.33 | 7.34 | 7.33 | 7.33 | 7.33 | 0.0 (0.0%) | 6,100 |
16 May 2024 | MYR | 7.35 | 7.37 | 7.31 | 7.33 | 7.33 | +0.03 (+0.41%) | 37,700 |
15 May 2024 | MYR | 7.24 | 7.36 | 7.23 | 7.3 | 7.3 | 0.0 (0.0%) | 18,000 |
14 May 2024 | MYR | 7.26 | 7.38 | 7.23 | 7.3 | 7.3 | -0.04 (-0.54%) | 26,200 |
13 May 2024 | MYR | 7.3 | 7.38 | 7.25 | 7.34 | 7.34 | +0.14 (+1.94%) | 18,800 |
10 May 2024 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.03 (-0.41%) | 5,200 |