Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 0.74 | 0.77 | 0.69 | 0.69 | 0.69 | -0.055 (-7.38%) | 1,363,300 |
4 Jul 2022 | MYR | 0.78 | 0.795 | 0.715 | 0.745 | 0.745 | -0.03 (-3.87%) | 930,800 |
1 Jul 2022 | MYR | 0.8 | 0.8 | 0.755 | 0.775 | 0.775 | -0.045 (-5.49%) | 2,464,000 |
30 Jun 2022 | MYR | 0.785 | 0.825 | 0.78 | 0.82 | 0.82 | +0.025 (+3.14%) | 2,863,800 |
29 Jun 2022 | MYR | 0.79 | 0.795 | 0.77 | 0.795 | 0.795 | +0.005 (+0.63%) | 259,500 |
28 Jun 2022 | MYR | 0.825 | 0.825 | 0.79 | 0.79 | 0.79 | -0.035 (-4.24%) | 1,066,300 |
27 Jun 2022 | MYR | 0.815 | 0.845 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,150,700 |
24 Jun 2022 | MYR | 0.8 | 0.87 | 0.795 | 0.82 | 0.82 | +0.43 (+110.26%) | 1,481,000 |
24 Jun 2022 |
|
|||||||
23 Jun 2022 | MYR | 0.78 | 0.795 | 0.74 | 0.78 | 0.78 | +0.005 (+0.65%) | 894,400 |
22 Jun 2022 | MYR | 0.82 | 0.82 | 0.76 | 0.775 | 0.775 | -0.025 (-3.13%) | 1,034,000 |
21 Jun 2022 | MYR | 0.76 | 0.815 | 0.76 | 0.8 | 0.8 | +0.015 (+1.91%) | 1,497,400 |
20 Jun 2022 | MYR | 0.82 | 0.82 | 0.75 | 0.785 | 0.785 | -0.025 (-3.09%) | 920,400 |
17 Jun 2022 | MYR | 0.805 | 0.815 | 0.79 | 0.81 | 0.81 | -0.84 (-50.91%) | 687,000 |
16 Jun 2022 | MYR | 1.65 | 1.73 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 1,024,500 |
15 Jun 2022 | MYR | 1.69 | 1.7 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 449,000 |
14 Jun 2022 | MYR | 1.65 | 1.69 | 1.57 | 1.69 | 1.69 | +0.04 (+2.42%) | 692,800 |
13 Jun 2022 | MYR | 1.88 | 1.89 | 1.63 | 1.65 | 1.65 | -0.22 (-11.76%) | 845,900 |
10 Jun 2022 | MYR | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,117,300 |
9 Jun 2022 | MYR | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 187,000 |
8 Jun 2022 | MYR | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 352,300 |
7 Jun 2022 | MYR | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 420,000 |
3 Jun 2022 | MYR | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,167,200 |
2 Jun 2022 | MYR | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 2,177,200 |
1 Jun 2022 | MYR | 1.88 | 1.9 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,135,000 |
31 May 2022 | MYR | 1.93 | 2 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 7,274,700 |
30 May 2022 | MYR | 1.95 | 1.95 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 645,500 |
27 May 2022 | MYR | 2 | 2.02 | 1.87 | 1.91 | 1.91 | -0.07 (-3.54%) | 1,654,200 |
26 May 2022 | MYR | 1.88 | 1.99 | 1.87 | 1.98 | 1.98 | +0.12 (+6.45%) | 4,579,700 |
25 May 2022 | MYR | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,589,800 |
24 May 2022 | MYR | 1.88 | 1.93 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,249,700 |