Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | MYR | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 52,100 |
27 Jun 2024 | MYR | 2.85 | 2.85 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 124,500 |
26 Jun 2024 | MYR | 2.83 | 2.85 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 146,200 |
25 Jun 2024 | MYR | 2.84 | 2.84 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 238,300 |
24 Jun 2024 | MYR | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 214,400 |
21 Jun 2024 | MYR | 2.82 | 2.83 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 235,400 |
20 Jun 2024 | MYR | 2.82 | 2.85 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 147,200 |
19 Jun 2024 | MYR | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 327,700 |
18 Jun 2024 | MYR | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 170,500 |
14 Jun 2024 | MYR | 2.87 | 2.88 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 490,400 |
13 Jun 2024 | MYR | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | -0.07 (-2.38%) | 288,800 |
12 Jun 2024 | MYR | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 405,900 |
11 Jun 2024 | MYR | 2.94 | 2.97 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 173,900 |
10 Jun 2024 | MYR | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 288,500 |
7 Jun 2024 | MYR | 2.94 | 3 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 486,800 |
6 Jun 2024 | MYR | 2.93 | 2.96 | 2.92 | 2.92 | 2.92 | +0.02 (+0.69%) | 408,800 |
5 Jun 2024 | MYR | 2.88 | 2.94 | 2.87 | 2.9 | 2.9 | +0.04 (+1.40%) | 401,900 |
4 Jun 2024 | MYR | 2.83 | 2.9 | 2.83 | 2.86 | 2.86 | +0.03 (+1.06%) | 329,100 |
31 May 2024 | MYR | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 291,900 |
30 May 2024 | MYR | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 299,900 |
29 May 2024 | MYR | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 307,800 |
28 May 2024 | MYR | 2.89 | 2.93 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 414,300 |
27 May 2024 | MYR | 3.01 | 3.01 | 2.85 | 2.89 | 2.89 | -0.22 (-7.07%) | 2,023,700 |
24 May 2024 | MYR | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 310,400 |
23 May 2024 | MYR | 3.1 | 3.14 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 503,600 |
21 May 2024 | MYR | 3.14 | 3.14 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 365,500 |
20 May 2024 | MYR | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -0.02 (-0.63%) | 383,900 |
17 May 2024 | MYR | 3.14 | 3.22 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,136,100 |
16 May 2024 | MYR | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 737,800 |
15 May 2024 | MYR | 3.14 | 3.14 | 3.07 | 3.14 | 3.14 | 0.0 (0.0%) | 577,200 |