Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 9,533,900 |
2 Jul 2024 | MYR | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,592,700 |
1 Jul 2024 | MYR | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 4,161,800 |
28 Jun 2024 | MYR | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 7,635,400 |
27 Jun 2024 | MYR | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 7,377,900 |
26 Jun 2024 | MYR | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 4,621,500 |
25 Jun 2024 | MYR | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 8,091,400 |
24 Jun 2024 | MYR | 1.19 | 1.2 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 6,000,200 |
21 Jun 2024 | MYR | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 9,735,900 |
20 Jun 2024 | MYR | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,419,800 |
19 Jun 2024 | MYR | 1.2 | 1.21 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 5,228,200 |
18 Jun 2024 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 4,566,200 |
14 Jun 2024 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,490,000 |
13 Jun 2024 | MYR | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 9,272,500 |
12 Jun 2024 | MYR | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 4,670,900 |
11 Jun 2024 | MYR | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 5,912,900 |
10 Jun 2024 | MYR | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,828,200 |
7 Jun 2024 | MYR | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 5,116,000 |
6 Jun 2024 | MYR | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,661,100 |
5 Jun 2024 | MYR | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 9,929,900 |
4 Jun 2024 | MYR | 1.1 | 1.15 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 3,968,700 |
31 May 2024 | MYR | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,990,600 |
30 May 2024 | MYR | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,399,900 |
29 May 2024 | MYR | 1.1 | 1.14 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,534,900 |
28 May 2024 | MYR | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,386,700 |
27 May 2024 | MYR | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 4,340,900 |
24 May 2024 | MYR | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,536,000 |
23 May 2024 | MYR | 1.16 | 1.2 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,171,200 |
21 May 2024 | MYR | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,588,100 |
20 May 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 4,834,400 |