Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | MYR | 7.33 | 7.33 | 7.15 | 7.18 | 7.18 | -0.23 (-3.10%) | 88,800 |
24 Jun 2024 | MYR | 7.13 | 7.65 | 7.1 | 7.41 | 7.41 | +0.24 (+3.35%) | 291,300 |
21 Jun 2024 | MYR | 7.21 | 7.21 | 7.14 | 7.17 | 7.17 | -0.14 (-1.92%) | 64,400 |
20 Jun 2024 | MYR | 7.41 | 7.41 | 7.2 | 7.31 | 7.31 | -0.11 (-1.48%) | 103,500 |
19 Jun 2024 | MYR | 7.62 | 7.62 | 7.41 | 7.42 | 7.42 | -0.2 (-2.62%) | 73,600 |
18 Jun 2024 | MYR | 7.5 | 7.96 | 7.5 | 7.62 | 7.62 | +0.21 (+2.83%) | 109,200 |
14 Jun 2024 | MYR | 7.45 | 8.16 | 7.41 | 7.41 | 7.41 | +0.25 (+3.49%) | 386,100 |
13 Jun 2024 | MYR | 6.53 | 7.3 | 6.53 | 7.16 | 7.16 | +0.64 (+9.82%) | 394,200 |
12 Jun 2024 | MYR | 6.39 | 6.62 | 6.33 | 6.52 | 6.52 | +0.27 (+4.32%) | 365,700 |
11 Jun 2024 | MYR | 6.35 | 6.42 | 6.22 | 6.25 | 6.25 | -0.05 (-0.79%) | 90,100 |
10 Jun 2024 | MYR | 6.32 | 6.48 | 6.15 | 6.3 | 6.3 | +0.2 (+3.28%) | 210,500 |
7 Jun 2024 | MYR | 6.13 | 6.14 | 6.07 | 6.1 | 6.1 | -0.03 (-0.49%) | 162,400 |
6 Jun 2024 | MYR | 6.33 | 6.34 | 6.13 | 6.13 | 6.13 | +0.01 (+0.16%) | 18,600 |
5 Jun 2024 | MYR | 6.28 | 6.28 | 6.12 | 6.12 | 6.12 | -0.13 (-2.08%) | 34,800 |
4 Jun 2024 | MYR | 6.18 | 6.25 | 6.1 | 6.25 | 6.25 | +0.07 (+1.13%) | 59,600 |
31 May 2024 | MYR | 6.23 | 6.25 | 6.18 | 6.18 | 6.18 | -0.08 (-1.28%) | 35,600 |
30 May 2024 | MYR | 6.3 | 6.3 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 11,000 |
29 May 2024 | MYR | 6.3 | 6.35 | 6.22 | 6.3 | 6.3 | -0.07 (-1.10%) | 74,300 |
28 May 2024 | MYR | 6.42 | 6.43 | 6.35 | 6.37 | 6.37 | -0.06 (-0.93%) | 23,600 |
27 May 2024 | MYR | 6.5 | 6.64 | 6.43 | 6.43 | 6.43 | -0.08 (-1.23%) | 25,100 |
24 May 2024 | MYR | 6.52 | 6.52 | 6.38 | 6.51 | 6.51 | -0.03 (-0.46%) | 52,600 |
23 May 2024 | MYR | 6.3 | 6.55 | 6.29 | 6.54 | 6.54 | +0.23 (+3.65%) | 83,100 |
21 May 2024 | MYR | 6.4 | 6.4 | 6.31 | 6.31 | 6.31 | +0.01 (+0.16%) | 17,700 |
20 May 2024 | MYR | 6.8 | 6.8 | 6.3 | 6.3 | 6.3 | -0.16 (-2.48%) | 169,000 |
17 May 2024 | MYR | 6.32 | 6.7 | 6.3 | 6.46 | 6.46 | +0.16 (+2.54%) | 197,600 |
16 May 2024 | MYR | 6.26 | 6.31 | 6.25 | 6.3 | 6.3 | +0.06 (+0.96%) | 23,700 |
15 May 2024 | MYR | 6.15 | 6.24 | 6.13 | 6.24 | 6.24 | +0.09 (+1.46%) | 19,600 |
14 May 2024 | MYR | 6.2 | 6.2 | 6.14 | 6.15 | 6.15 | -0.06 (-0.97%) | 38,500 |
13 May 2024 | MYR | 6.17 | 6.26 | 6.17 | 6.21 | 6.21 | +0.03 (+0.49%) | 21,800 |
10 May 2024 | MYR | 6.2 | 6.2 | 6.15 | 6.18 | 6.18 | +0.04 (+0.65%) | 22,700 |