Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | MYR | 3.63 | 3.66 | 3.53 | 3.57 | 3.57 | -0.04 (-1.11%) | 7,686,000 |
21 Jun 2024 | MYR | 3.71 | 3.74 | 3.61 | 3.61 | 3.61 | -0.1 (-2.70%) | 9,130,400 |
20 Jun 2024 | MYR | 3.72 | 3.75 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,071,600 |
19 Jun 2024 | MYR | 3.72 | 3.76 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 2,868,700 |
18 Jun 2024 | MYR | 3.72 | 3.76 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 1,179,300 |
14 Jun 2024 | MYR | 3.69 | 3.73 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 2,075,200 |
13 Jun 2024 | MYR | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -0.1 (-2.65%) | 4,563,100 |
12 Jun 2024 | MYR | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,641,200 |
11 Jun 2024 | MYR | 3.86 | 3.87 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,969,000 |
10 Jun 2024 | MYR | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,292,000 |
7 Jun 2024 | MYR | 3.88 | 3.9 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 5,579,900 |
6 Jun 2024 | MYR | 3.9 | 3.93 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,382,100 |
5 Jun 2024 | MYR | 3.89 | 3.95 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 4,451,300 |
4 Jun 2024 | MYR | 3.81 | 3.91 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 5,794,800 |
31 May 2024 | MYR | 3.91 | 3.96 | 3.81 | 3.81 | 3.81 | -0.08 (-2.06%) | 16,867,500 |
30 May 2024 | MYR | 3.87 | 3.94 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 4,355,200 |
29 May 2024 | MYR | 4.02 | 4.02 | 3.84 | 3.86 | 3.86 | -0.14 (-3.50%) | 5,518,900 |
28 May 2024 | MYR | 4.07 | 4.07 | 4 | 4 | 4 | -0.08 (-1.96%) | 4,310,100 |
27 May 2024 | MYR | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | +0.03 (+0.74%) | 1,192,300 |
24 May 2024 | MYR | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,773,400 |
23 May 2024 | MYR | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 2,753,000 |
21 May 2024 | MYR | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 3,800,300 |
20 May 2024 | MYR | 4.07 | 4.17 | 4.07 | 4.16 | 4.16 | +0.1 (+2.46%) | 1,623,000 |
17 May 2024 | MYR | 4.05 | 4.1 | 4.05 | 4.06 | 4.06 | +0.02 (+0.50%) | 2,080,100 |
16 May 2024 | MYR | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 2,401,900 |
15 May 2024 | MYR | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 1,252,200 |
14 May 2024 | MYR | 4.08 | 4.1 | 4.01 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,842,800 |
13 May 2024 | MYR | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,802,100 |
10 May 2024 | MYR | 4.11 | 4.15 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,123,100 |
9 May 2024 | MYR | 4.13 | 4.14 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 2,063,200 |