Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 749,400 |
5 Jul 2022 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 176,600 |
4 Jul 2022 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 494,700 |
1 Jul 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,125,100 |
30 Jun 2022 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 707,700 |
29 Jun 2022 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 437,400 |
28 Jun 2022 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 293,600 |
27 Jun 2022 | MYR | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 924,900 |
24 Jun 2022 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,234,200 |
23 Jun 2022 | MYR | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 164,000 |
22 Jun 2022 | MYR | 1.16 | 1.16 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 933,900 |
21 Jun 2022 | MYR | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 414,200 |
20 Jun 2022 | MYR | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 1,122,300 |
17 Jun 2022 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 394,700 |
16 Jun 2022 | MYR | 1.17 | 1.2 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 518,000 |
15 Jun 2022 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 539,600 |
14 Jun 2022 | MYR | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 571,300 |
13 Jun 2022 | MYR | 1.2 | 1.2 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 1,846,800 |
10 Jun 2022 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 301,200 |
9 Jun 2022 | MYR | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 773,800 |
8 Jun 2022 | MYR | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 687,500 |
7 Jun 2022 | MYR | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 708,200 |
3 Jun 2022 | MYR | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 698,800 |
2 Jun 2022 | MYR | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 197,600 |
1 Jun 2022 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 665,500 |
31 May 2022 | MYR | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 130,800 |
30 May 2022 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 551,300 |
27 May 2022 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 632,100 |
26 May 2022 | MYR | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 641,900 |
25 May 2022 | MYR | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,856,900 |