Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 4,889,200 |
24 Jun 2024 | MYR | 1.49 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,494,500 |
21 Jun 2024 | MYR | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,259,700 |
20 Jun 2024 | MYR | 1.49 | 1.54 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,250,400 |
19 Jun 2024 | MYR | 1.54 | 1.56 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 14,842,200 |
18 Jun 2024 | MYR | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 3,286,500 |
14 Jun 2024 | MYR | 1.59 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 2,864,400 |
13 Jun 2024 | MYR | 1.58 | 1.66 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 14,438,000 |
12 Jun 2024 | MYR | 1.5 | 1.59 | 1.47 | 1.57 | 1.57 | +0.06 (+3.97%) | 22,508,800 |
11 Jun 2024 | MYR | 1.45 | 1.53 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 11,463,500 |
10 Jun 2024 | MYR | 1.45 | 1.46 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 10,723,600 |
7 Jun 2024 | MYR | 1.47 | 1.5 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 12,900,500 |
6 Jun 2024 | MYR | 1.35 | 1.49 | 1.34 | 1.47 | 1.47 | +0.14 (+10.53%) | 29,276,600 |
5 Jun 2024 | MYR | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | +0.09 (+7.26%) | 12,844,700 |
4 Jun 2024 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,358,600 |
31 May 2024 | MYR | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,341,500 |
30 May 2024 | MYR | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,549,400 |
29 May 2024 | MYR | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 2,702,900 |
28 May 2024 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,917,400 |
27 May 2024 | MYR | 1.28 | 1.3 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 6,992,600 |
24 May 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,121,000 |
23 May 2024 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 7,805,000 |
21 May 2024 | MYR | 1.3 | 1.31 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 5,216,700 |
20 May 2024 | MYR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 5,263,200 |
17 May 2024 | MYR | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 6,671,800 |
16 May 2024 | MYR | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 5,416,700 |
15 May 2024 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 3,327,100 |
14 May 2024 | MYR | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 3,342,800 |
13 May 2024 | MYR | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 4,690,200 |
10 May 2024 | MYR | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | +0.05 (+4.13%) | 10,203,100 |