Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,923,500 |
2 Jul 2024 | MYR | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 923,500 |
1 Jul 2024 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 411,600 |
28 Jun 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 208,500 |
27 Jun 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 654,100 |
26 Jun 2024 | MYR | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 564,500 |
25 Jun 2024 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,167,500 |
24 Jun 2024 | MYR | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 638,800 |
21 Jun 2024 | MYR | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 721,600 |
20 Jun 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,075,900 |
19 Jun 2024 | MYR | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,741,900 |
18 Jun 2024 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,085,100 |
14 Jun 2024 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,027,300 |
13 Jun 2024 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,092,800 |
12 Jun 2024 | MYR | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,763,200 |
11 Jun 2024 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,459,900 |
10 Jun 2024 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,782,300 |
7 Jun 2024 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,317,700 |
6 Jun 2024 | MYR | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,470,500 |
5 Jun 2024 | MYR | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 1,110,900 |
4 Jun 2024 | MYR | 1.2 | 1.24 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,954,000 |
31 May 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,115,600 |
30 May 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,303,300 |
29 May 2024 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,580,000 |
28 May 2024 | MYR | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,416,800 |
27 May 2024 | MYR | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,741,400 |
24 May 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,443,100 |
23 May 2024 | MYR | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 2,280,500 |
21 May 2024 | MYR | 1.19 | 1.2 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 3,880,700 |
20 May 2024 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,994,100 |