Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 1.1 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,590,000 |
2 Jul 2024 | MYR | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,685,200 |
1 Jul 2024 | MYR | 1.2 | 1.2 | 1.09 | 1.13 | 1.13 | -0.17 (-13.08%) | 10,066,900 |
28 Jun 2024 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 377,200 |
27 Jun 2024 | MYR | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 859,400 |
26 Jun 2024 | MYR | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 577,500 |
25 Jun 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 281,300 |
24 Jun 2024 | MYR | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 423,500 |
21 Jun 2024 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 401,200 |
20 Jun 2024 | MYR | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 518,300 |
19 Jun 2024 | MYR | 1.36 | 1.36 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 749,600 |
18 Jun 2024 | MYR | 1.38 | 1.41 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 384,300 |
14 Jun 2024 | MYR | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -0.07 (-4.86%) | 771,100 |
13 Jun 2024 | MYR | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | +0.03 (+2.13%) | 336,500 |
12 Jun 2024 | MYR | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,514,500 |
11 Jun 2024 | MYR | 1.34 | 1.44 | 1.32 | 1.42 | 1.42 | +0.08 (+5.97%) | 2,028,000 |
10 Jun 2024 | MYR | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,034,500 |
7 Jun 2024 | MYR | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,244,600 |
6 Jun 2024 | MYR | 1.23 | 1.4 | 1.23 | 1.4 | 1.4 | +0.15 (+12%) | 3,278,800 |
5 Jun 2024 | MYR | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 702,500 |
4 Jun 2024 | MYR | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 486,800 |
31 May 2024 | MYR | 1.28 | 1.32 | 1.24 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,721,600 |
30 May 2024 | MYR | 1.18 | 1.28 | 1.16 | 1.28 | 1.28 | +0.11 (+9.40%) | 2,620,300 |
29 May 2024 | MYR | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 492,900 |
28 May 2024 | MYR | 1.19 | 1.2 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,353,500 |
27 May 2024 | MYR | 1.24 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,281,300 |
24 May 2024 | MYR | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 643,000 |
23 May 2024 | MYR | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 804,100 |
21 May 2024 | MYR | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,286,300 |
20 May 2024 | MYR | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,721,200 |