Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | MYR | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | +0.02 (+0.71%) | 152,500 |
25 Jun 2024 | MYR | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 131,500 |
24 Jun 2024 | MYR | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 57,900 |
21 Jun 2024 | MYR | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 16,000 |
20 Jun 2024 | MYR | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 85,700 |
19 Jun 2024 | MYR | 2.9 | 2.9 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 214,900 |
18 Jun 2024 | MYR | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 38,000 |
14 Jun 2024 | MYR | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 30,800 |
13 Jun 2024 | MYR | 2.9 | 2.9 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 61,300 |
12 Jun 2024 | MYR | 2.88 | 2.9 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 42,500 |
11 Jun 2024 | MYR | 2.88 | 2.92 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 65,300 |
10 Jun 2024 | MYR | 2.93 | 2.93 | 2.85 | 2.88 | 2.88 | -0.06 (-2.04%) | 132,300 |
7 Jun 2024 | MYR | 2.9 | 2.94 | 2.9 | 2.94 | 2.94 | +0.05 (+1.73%) | 152,900 |
6 Jun 2024 | MYR | 2.88 | 2.9 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 57,000 |
5 Jun 2024 | MYR | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 58,300 |
4 Jun 2024 | MYR | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 82,400 |
31 May 2024 | MYR | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | +0.02 (+0.71%) | 82,500 |
30 May 2024 | MYR | 2.8 | 2.83 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 120,300 |
29 May 2024 | MYR | 2.79 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 279,300 |
28 May 2024 | MYR | 2.83 | 2.85 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 445,200 |
27 May 2024 | MYR | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 338,600 |
24 May 2024 | MYR | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -0.05 (-1.73%) | 330,800 |
23 May 2024 | MYR | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 118,800 |
21 May 2024 | MYR | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 243,300 |
20 May 2024 | MYR | 2.85 | 2.95 | 2.84 | 2.93 | 2.93 | +0.08 (+2.81%) | 333,500 |
17 May 2024 | MYR | 2.92 | 2.92 | 2.82 | 2.85 | 2.85 | -0.08 (-2.73%) | 979,700 |
16 May 2024 | MYR | 3.05 | 3.05 | 2.91 | 2.93 | 2.93 | -0.14 (-4.56%) | 858,300 |
15 May 2024 | MYR | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -0.33 (-9.71%) | 410,400 |
14 May 2024 | MYR | 3.4 | 3.4 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 514,900 |
13 May 2024 | MYR | 3.36 | 3.42 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 284,000 |