Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 511,800 |
24 Jun 2024 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 349,800 |
21 Jun 2024 | MYR | 1.4 | 1.45 | 1.37 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,382,200 |
20 Jun 2024 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 250,000 |
19 Jun 2024 | MYR | 1.46 | 1.5 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 722,500 |
18 Jun 2024 | MYR | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -0.08 (-5.23%) | 1,155,500 |
14 Jun 2024 | MYR | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 343,200 |
13 Jun 2024 | MYR | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 817,400 |
12 Jun 2024 | MYR | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -0.04 (-2.58%) | 828,000 |
11 Jun 2024 | MYR | 1.48 | 1.57 | 1.46 | 1.55 | 1.55 | +0.07 (+4.73%) | 2,415,700 |
10 Jun 2024 | MYR | 1.4 | 1.48 | 1.37 | 1.48 | 1.48 | +0.08 (+5.71%) | 1,329,600 |
7 Jun 2024 | MYR | 1.42 | 1.47 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,209,900 |
6 Jun 2024 | MYR | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 972,900 |
5 Jun 2024 | MYR | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | +0.06 (+4.44%) | 848,700 |
4 Jun 2024 | MYR | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 391,800 |
31 May 2024 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 545,400 |
30 May 2024 | MYR | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 956,800 |
29 May 2024 | MYR | 1.32 | 1.4 | 1.29 | 1.39 | 1.39 | +0.07 (+5.30%) | 1,472,900 |
28 May 2024 | MYR | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 649,500 |
27 May 2024 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 515,400 |
24 May 2024 | MYR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 759,300 |
23 May 2024 | MYR | 1.41 | 1.42 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 744,900 |
21 May 2024 | MYR | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 682,800 |
20 May 2024 | MYR | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,287,300 |
17 May 2024 | MYR | 1.49 | 1.5 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,044,300 |
16 May 2024 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,184,800 |
15 May 2024 | MYR | 1.5 | 1.5 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 565,700 |
14 May 2024 | MYR | 1.47 | 1.52 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 957,500 |
13 May 2024 | MYR | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 1,424,200 |
10 May 2024 | MYR | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,775,700 |