Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | MYR | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 394,400 |
2 Jul 2024 | MYR | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 559,400 |
1 Jul 2024 | MYR | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 895,600 |
28 Jun 2024 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | +0.03 (+1.79%) | 330,800 |
27 Jun 2024 | MYR | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 172,600 |
26 Jun 2024 | MYR | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 422,600 |
25 Jun 2024 | MYR | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 554,000 |
24 Jun 2024 | MYR | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 715,700 |
21 Jun 2024 | MYR | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 411,700 |
20 Jun 2024 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 710,600 |
19 Jun 2024 | MYR | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 420,900 |
18 Jun 2024 | MYR | 1.7 | 1.72 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,315,000 |
14 Jun 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 576,000 |
13 Jun 2024 | MYR | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 435,400 |
12 Jun 2024 | MYR | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 812,700 |
11 Jun 2024 | MYR | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 867,200 |
10 Jun 2024 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 470,500 |
7 Jun 2024 | MYR | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 609,900 |
6 Jun 2024 | MYR | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 548,000 |
5 Jun 2024 | MYR | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 721,000 |
4 Jun 2024 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 427,300 |
31 May 2024 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,243,400 |
30 May 2024 | MYR | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 666,900 |
29 May 2024 | MYR | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 503,100 |
28 May 2024 | MYR | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 1,169,900 |
27 May 2024 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 628,900 |
24 May 2024 | MYR | 1.78 | 1.8 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,417,100 |
23 May 2024 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 711,600 |
21 May 2024 | MYR | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 674,400 |
20 May 2024 | MYR | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,482,800 |