Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 0.875 | 0.88 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 1,330,000 |
2 Jul 2024 | MYR | 0.87 | 0.875 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 3,044,400 |
1 Jul 2024 | MYR | 0.885 | 0.89 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,301,800 |
28 Jun 2024 | MYR | 0.86 | 0.885 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 4,965,200 |
27 Jun 2024 | MYR | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 2,326,100 |
26 Jun 2024 | MYR | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 1,744,500 |
25 Jun 2024 | MYR | 0.865 | 0.865 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 2,556,200 |
24 Jun 2024 | MYR | 0.87 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 2,064,300 |
21 Jun 2024 | MYR | 0.87 | 0.87 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 1,911,300 |
20 Jun 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 2,011,800 |
19 Jun 2024 | MYR | 0.87 | 0.87 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 2,315,100 |
18 Jun 2024 | MYR | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,884,200 |
14 Jun 2024 | MYR | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,008,500 |
13 Jun 2024 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,261,700 |
12 Jun 2024 | MYR | 0.865 | 0.87 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 2,132,900 |
11 Jun 2024 | MYR | 0.87 | 0.87 | 0.855 | 0.865 | 0.865 | -0.01 (-1.14%) | 4,722,300 |
10 Jun 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 1,978,500 |
7 Jun 2024 | MYR | 0.875 | 0.885 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 2,889,100 |
6 Jun 2024 | MYR | 0.86 | 0.88 | 0.86 | 0.875 | 0.875 | +0.01 (+1.16%) | 2,222,700 |
5 Jun 2024 | MYR | 0.87 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 2,003,300 |
4 Jun 2024 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 2,220,400 |
31 May 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 1,666,000 |
30 May 2024 | MYR | 0.875 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,030,900 |
29 May 2024 | MYR | 0.88 | 0.88 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 1,694,500 |
28 May 2024 | MYR | 0.88 | 0.885 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 1,035,400 |
27 May 2024 | MYR | 0.88 | 0.885 | 0.875 | 0.885 | 0.885 | -0.005 (-0.56%) | 1,416,600 |
24 May 2024 | MYR | 0.88 | 0.89 | 0.875 | 0.89 | 0.89 | +0.005 (+0.56%) | 1,906,100 |
23 May 2024 | MYR | 0.885 | 0.89 | 0.875 | 0.885 | 0.885 | -0.005 (-0.56%) | 899,300 |
21 May 2024 | MYR | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.005 (+0.56%) | 606,400 |
20 May 2024 | MYR | 0.885 | 0.885 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 2,844,000 |