Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | MYR | 0.565 | 0.57 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,289,200 |
20 Jul 2022 | MYR | 0.57 | 0.585 | 0.545 | 0.565 | 0.565 | 0.0 (0.0%) | 558,300 |
19 Jul 2022 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 4,800 |
18 Jul 2022 | MYR | 0.57 | 0.57 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 51,100 |
15 Jul 2022 | MYR | 0.565 | 0.575 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 91,700 |
14 Jul 2022 | MYR | 0.565 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 84,500 |
13 Jul 2022 | MYR | 0.57 | 0.57 | 0.55 | 0.565 | 0.565 | -0.005 (-0.88%) | 243,100 |
12 Jul 2022 | MYR | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 67,800 |
8 Jul 2022 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 123,300 |
7 Jul 2022 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 39,400 |
6 Jul 2022 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 295,100 |
5 Jul 2022 | MYR | 0.58 | 0.595 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 314,900 |
4 Jul 2022 | MYR | 0.605 | 0.605 | 0.555 | 0.565 | 0.565 | -0.04 (-6.61%) | 393,700 |
1 Jul 2022 | MYR | 0.64 | 0.64 | 0.59 | 0.605 | 0.605 | -0.025 (-3.97%) | 732,700 |
30 Jun 2022 | MYR | 0.625 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 61,100 |
29 Jun 2022 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 145,700 |
28 Jun 2022 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 54,600 |
27 Jun 2022 | MYR | 0.645 | 0.645 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 719,800 |
24 Jun 2022 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 193,700 |
23 Jun 2022 | MYR | 0.65 | 0.65 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 123,200 |
22 Jun 2022 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 196,500 |
21 Jun 2022 | MYR | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 345,400 |
20 Jun 2022 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 310,100 |
17 Jun 2022 | MYR | 0.67 | 0.67 | 0.655 | 0.67 | 0.67 | -0.015 (-2.19%) | 362,600 |
16 Jun 2022 | MYR | 0.685 | 0.69 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 170,000 |
15 Jun 2022 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 89,400 |
14 Jun 2022 | MYR | 0.7 | 0.7 | 0.675 | 0.675 | 0.675 | -0.025 (-3.57%) | 305,100 |
13 Jun 2022 | MYR | 0.68 | 0.705 | 0.68 | 0.7 | 0.7 | -0.005 (-0.71%) | 283,800 |
10 Jun 2022 | MYR | 0.69 | 0.705 | 0.685 | 0.705 | 0.705 | +0.005 (+0.71%) | 175,800 |
9 Jun 2022 | MYR | 0.705 | 0.705 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 293,100 |