Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 1.93 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 959,800 |
13 Jul 2022 | MYR | 1.9 | 1.94 | 1.87 | 1.94 | 1.94 | +0.04 (+2.11%) | 1,823,700 |
12 Jul 2022 | MYR | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,381,300 |
8 Jul 2022 | MYR | 1.91 | 1.99 | 1.9 | 1.94 | 1.94 | +0.08 (+4.30%) | 5,669,100 |
7 Jul 2022 | MYR | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,636,600 |
6 Jul 2022 | MYR | 1.9 | 1.91 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 3,570,100 |
5 Jul 2022 | MYR | 1.9 | 1.92 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 3,638,600 |
4 Jul 2022 | MYR | 1.94 | 1.96 | 1.86 | 1.88 | 1.88 | -0.06 (-3.09%) | 5,061,300 |
1 Jul 2022 | MYR | 1.95 | 1.99 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,075,400 |
30 Jun 2022 | MYR | 1.98 | 2 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 5,187,000 |
29 Jun 2022 | MYR | 2 | 2.03 | 1.98 | 1.98 | 1.98 | -0.08 (-3.88%) | 4,007,700 |
28 Jun 2022 | MYR | 2.05 | 2.07 | 1.99 | 2.06 | 2.06 | 0.0 (0.0%) | 3,258,300 |
27 Jun 2022 | MYR | 2.03 | 2.1 | 2.01 | 2.06 | 2.06 | +0.06 (+3%) | 8,782,600 |
24 Jun 2022 | MYR | 1.96 | 2.03 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 4,047,600 |
23 Jun 2022 | MYR | 2 | 2 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 3,346,500 |
22 Jun 2022 | MYR | 2.05 | 2.07 | 1.96 | 1.97 | 1.97 | -0.1 (-4.83%) | 6,821,200 |
21 Jun 2022 | MYR | 2.03 | 2.09 | 2 | 2.07 | 2.07 | +0.06 (+2.99%) | 7,582,400 |
20 Jun 2022 | MYR | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -0.07 (-3.37%) | 3,572,000 |
17 Jun 2022 | MYR | 2 | 2.08 | 1.98 | 2.08 | 2.08 | +0.06 (+2.97%) | 4,236,600 |
16 Jun 2022 | MYR | 2.12 | 2.14 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 4,426,700 |
15 Jun 2022 | MYR | 2.16 | 2.16 | 2.04 | 2.07 | 2.07 | -0.08 (-3.72%) | 4,731,700 |
14 Jun 2022 | MYR | 2.05 | 2.15 | 2.02 | 2.15 | 2.15 | +0.06 (+2.87%) | 4,988,800 |
13 Jun 2022 | MYR | 2.18 | 2.18 | 2.05 | 2.09 | 2.09 | -0.14 (-6.28%) | 5,128,800 |
10 Jun 2022 | MYR | 2.25 | 2.3 | 2.21 | 2.23 | 2.23 | -0.07 (-3.04%) | 3,336,400 |
9 Jun 2022 | MYR | 2.34 | 2.37 | 2.28 | 2.3 | 2.3 | -0.07 (-2.95%) | 3,658,600 |
8 Jun 2022 | MYR | 2.38 | 2.45 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 9,063,000 |
7 Jun 2022 | MYR | 2.36 | 2.38 | 2.3 | 2.36 | 2.36 | 0.0 (0.0%) | 2,684,800 |
3 Jun 2022 | MYR | 2.33 | 2.38 | 2.29 | 2.36 | 2.36 | +0.06 (+2.61%) | 7,184,200 |
2 Jun 2022 | MYR | 2.27 | 2.33 | 2.21 | 2.3 | 2.3 | +0.03 (+1.32%) | 3,480,800 |
1 Jun 2022 | MYR | 2.32 | 2.34 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 2,990,700 |