Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | MYR | 7.18 | 7.48 | 7.16 | 7.47 | 7.47 | +0.29 (+4.04%) | 377,400 |
20 Jul 2022 | MYR | 7.1 | 7.28 | 7.07 | 7.18 | 7.18 | +0.17 (+2.43%) | 299,300 |
19 Jul 2022 | MYR | 6.9 | 7.04 | 6.78 | 7.01 | 7.01 | +0.13 (+1.89%) | 291,900 |
18 Jul 2022 | MYR | 6.73 | 6.93 | 6.73 | 6.88 | 6.88 | +0.21 (+3.15%) | 113,000 |
15 Jul 2022 | MYR | 6.58 | 6.9 | 6.58 | 6.67 | 6.67 | +0.06 (+0.91%) | 197,100 |
14 Jul 2022 | MYR | 6.5 | 6.61 | 6.49 | 6.61 | 6.61 | +0.05 (+0.76%) | 359,100 |
13 Jul 2022 | MYR | 6.65 | 6.65 | 6.45 | 6.56 | 6.56 | -0.06 (-0.91%) | 300,800 |
12 Jul 2022 | MYR | 6.79 | 6.79 | 6.6 | 6.62 | 6.62 | -0.18 (-2.65%) | 204,600 |
8 Jul 2022 | MYR | 6.81 | 6.9 | 6.77 | 6.8 | 6.8 | +0.06 (+0.89%) | 231,300 |
7 Jul 2022 | MYR | 6.97 | 7 | 6.67 | 6.74 | 6.74 | -0.23 (-3.30%) | 511,000 |
6 Jul 2022 | MYR | 7.1 | 7.11 | 6.95 | 6.97 | 6.97 | -0.11 (-1.55%) | 198,400 |
5 Jul 2022 | MYR | 7.08 | 7.09 | 7.06 | 7.08 | 7.08 | 0.0 (0.0%) | 266,600 |
4 Jul 2022 | MYR | 7.07 | 7.1 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 575,000 |
1 Jul 2022 | MYR | 7.2 | 7.2 | 7.08 | 7.1 | 7.1 | -0.1 (-1.39%) | 157,700 |
30 Jun 2022 | MYR | 7.14 | 7.24 | 7.14 | 7.2 | 7.2 | +0.04 (+0.56%) | 382,700 |
29 Jun 2022 | MYR | 7.18 | 7.23 | 7.1 | 7.16 | 7.16 | -0.03 (-0.42%) | 59,200 |
28 Jun 2022 | MYR | 7.38 | 7.38 | 7.16 | 7.19 | 7.19 | -0.18 (-2.44%) | 77,600 |
27 Jun 2022 | MYR | 7.15 | 7.43 | 7.15 | 7.37 | 7.37 | +0.27 (+3.80%) | 247,000 |
24 Jun 2022 | MYR | 7.04 | 7.16 | 7.01 | 7.1 | 7.1 | +0.03 (+0.42%) | 427,000 |
23 Jun 2022 | MYR | 7.06 | 7.08 | 7.01 | 7.07 | 7.07 | 0.0 (0.0%) | 264,800 |
22 Jun 2022 | MYR | 7.05 | 7.1 | 7.04 | 7.07 | 7.07 | +0.04 (+0.57%) | 237,900 |
21 Jun 2022 | MYR | 7.1 | 7.2 | 7.02 | 7.03 | 7.03 | -0.01 (-0.14%) | 656,300 |
20 Jun 2022 | MYR | 7.23 | 7.24 | 7.02 | 7.04 | 7.04 | -0.2 (-2.76%) | 207,000 |
17 Jun 2022 | MYR | 7.15 | 7.24 | 6.95 | 7.24 | 7.24 | +0.1 (+1.40%) | 354,500 |
16 Jun 2022 | MYR | 7.25 | 7.25 | 7.11 | 7.14 | 7.14 | +0.04 (+0.56%) | 194,700 |
15 Jun 2022 | MYR | 7.25 | 7.3 | 7.06 | 7.1 | 7.1 | -0.1 (-1.39%) | 112,100 |
14 Jun 2022 | MYR | 7.15 | 7.32 | 7.08 | 7.2 | 7.2 | -0.02 (-0.28%) | 461,700 |
13 Jun 2022 | MYR | 7.5 | 7.5 | 7.18 | 7.22 | 7.22 | -0.41 (-5.37%) | 477,900 |
10 Jun 2022 | MYR | 7.8 | 7.81 | 7.6 | 7.63 | 7.63 | -0.22 (-2.80%) | 307,400 |
9 Jun 2022 | MYR | 7.89 | 7.89 | 7.8 | 7.85 | 7.85 | +0.02 (+0.26%) | 124,600 |