Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | MYR | 2.16 | 2.2 | 2.11 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,168,100 |
12 Jul 2022 | MYR | 2.17 | 2.18 | 2.12 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,051,900 |
8 Jul 2022 | MYR | 2.2 | 2.24 | 2.14 | 2.2 | 2.2 | +0.04 (+1.85%) | 3,933,500 |
7 Jul 2022 | MYR | 2.17 | 2.19 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,209,700 |
6 Jul 2022 | MYR | 2.1 | 2.18 | 2.09 | 2.15 | 2.15 | +0.07 (+3.37%) | 8,667,100 |
5 Jul 2022 | MYR | 2.14 | 2.19 | 2.08 | 2.08 | 2.08 | -0.06 (-2.80%) | 5,324,000 |
4 Jul 2022 | MYR | 2.23 | 2.24 | 2.11 | 2.14 | 2.14 | -0.11 (-4.89%) | 5,967,200 |
1 Jul 2022 | MYR | 2.28 | 2.33 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 4,165,200 |
30 Jun 2022 | MYR | 2.41 | 2.43 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 14,617,900 |
29 Jun 2022 | MYR | 2.45 | 2.47 | 2.39 | 2.41 | 2.41 | -0.11 (-4.37%) | 6,298,400 |
28 Jun 2022 | MYR | 2.57 | 2.57 | 2.5 | 2.52 | 2.52 | -0.08 (-3.08%) | 5,688,600 |
27 Jun 2022 | MYR | 2.58 | 2.65 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 4,499,100 |
24 Jun 2022 | MYR | 2.53 | 2.62 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 2,078,100 |
23 Jun 2022 | MYR | 2.54 | 2.55 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,005,700 |
22 Jun 2022 | MYR | 2.55 | 2.56 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 1,789,600 |
21 Jun 2022 | MYR | 2.53 | 2.57 | 2.5 | 2.55 | 2.55 | +0.02 (+0.79%) | 3,655,200 |
20 Jun 2022 | MYR | 2.55 | 2.57 | 2.47 | 2.53 | 2.53 | 0.0 (0.0%) | 1,564,200 |
17 Jun 2022 | MYR | 2.5 | 2.59 | 2.46 | 2.53 | 2.53 | -0.03 (-1.17%) | 4,450,700 |
16 Jun 2022 | MYR | 2.54 | 2.63 | 2.52 | 2.56 | 2.56 | +0.07 (+2.81%) | 3,586,900 |
15 Jun 2022 | MYR | 2.54 | 2.54 | 2.47 | 2.49 | 2.49 | -0.05 (-1.97%) | 2,014,900 |
14 Jun 2022 | MYR | 2.51 | 2.59 | 2.49 | 2.54 | 2.54 | 0.0 (0.0%) | 3,266,800 |
13 Jun 2022 | MYR | 2.63 | 2.64 | 2.52 | 2.54 | 2.54 | -0.18 (-6.62%) | 3,382,400 |
10 Jun 2022 | MYR | 2.68 | 2.74 | 2.65 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,006,600 |
9 Jun 2022 | MYR | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 662,300 |
8 Jun 2022 | MYR | 2.71 | 2.78 | 2.68 | 2.75 | 2.75 | +0.05 (+1.85%) | 1,466,100 |
7 Jun 2022 | MYR | 2.83 | 2.84 | 2.69 | 2.7 | 2.7 | -0.13 (-4.59%) | 1,162,600 |
3 Jun 2022 | MYR | 2.74 | 2.85 | 2.68 | 2.83 | 2.83 | +0.12 (+4.43%) | 3,252,600 |
2 Jun 2022 | MYR | 2.72 | 2.74 | 2.63 | 2.71 | 2.71 | -0.02 (-0.73%) | 1,982,400 |
1 Jun 2022 | MYR | 2.76 | 2.79 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 1,546,300 |
31 May 2022 | MYR | 2.68 | 2.75 | 2.67 | 2.74 | 2.74 | +0.05 (+1.86%) | 1,941,300 |