Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | MYR | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 9,714,800 |
4 Jul 2024 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,777,700 |
3 Jul 2024 | MYR | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,079,000 |
2 Jul 2024 | MYR | 1.4 | 1.42 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 4,238,100 |
1 Jul 2024 | MYR | 1.39 | 1.4 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 1,278,900 |
28 Jun 2024 | MYR | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 705,000 |
27 Jun 2024 | MYR | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,109,300 |
26 Jun 2024 | MYR | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,345,600 |
25 Jun 2024 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,314,400 |
24 Jun 2024 | MYR | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 6,500,700 |
21 Jun 2024 | MYR | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 4,801,900 |
20 Jun 2024 | MYR | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 4,957,500 |
19 Jun 2024 | MYR | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 3,646,700 |
18 Jun 2024 | MYR | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 2,543,000 |
14 Jun 2024 | MYR | 1.42 | 1.45 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 2,144,500 |
13 Jun 2024 | MYR | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,423,100 |
12 Jun 2024 | MYR | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,511,800 |
11 Jun 2024 | MYR | 1.48 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 9,004,800 |
10 Jun 2024 | MYR | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,587,500 |
7 Jun 2024 | MYR | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 3,913,300 |
6 Jun 2024 | MYR | 1.42 | 1.45 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 5,871,700 |
5 Jun 2024 | MYR | 1.4 | 1.42 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,253,000 |
4 Jun 2024 | MYR | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 3,391,300 |
31 May 2024 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,299,200 |
30 May 2024 | MYR | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,707,800 |
29 May 2024 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,739,300 |
28 May 2024 | MYR | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 7,959,300 |
27 May 2024 | MYR | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 6,198,500 |
24 May 2024 | MYR | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 9,084,000 |
23 May 2024 | MYR | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 9,565,500 |