Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | MYR | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 9,891,300 |
14 Jul 2022 | MYR | 1 | 1.05 | 0.995 | 1.04 | 1.04 | +0.05 (+5.05%) | 21,874,100 |
13 Jul 2022 | MYR | 0.96 | 0.99 | 0.955 | 0.99 | 0.99 | +0.04 (+4.21%) | 16,849,500 |
12 Jul 2022 | MYR | 0.96 | 0.97 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 17,695,800 |
8 Jul 2022 | MYR | 0.895 | 0.96 | 0.895 | 0.95 | 0.95 | +0.055 (+6.15%) | 23,631,000 |
7 Jul 2022 | MYR | 0.89 | 0.9 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 6,780,000 |
6 Jul 2022 | MYR | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 8,113,700 |
5 Jul 2022 | MYR | 0.895 | 0.905 | 0.875 | 0.9 | 0.9 | +0.005 (+0.56%) | 10,345,500 |
4 Jul 2022 | MYR | 0.885 | 0.9 | 0.865 | 0.895 | 0.895 | +0.015 (+1.70%) | 13,150,300 |
1 Jul 2022 | MYR | 0.855 | 0.895 | 0.825 | 0.88 | 0.88 | +0.015 (+1.73%) | 23,451,100 |
30 Jun 2022 | MYR | 0.815 | 0.875 | 0.805 | 0.865 | 0.865 | +0.05 (+6.13%) | 16,437,900 |
29 Jun 2022 | MYR | 0.815 | 0.825 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 3,805,100 |
28 Jun 2022 | MYR | 0.85 | 0.855 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 16,729,300 |
27 Jun 2022 | MYR | 0.78 | 0.84 | 0.73 | 0.84 | 0.84 | +0.06 (+7.69%) | 23,780,100 |
24 Jun 2022 | MYR | 0.78 | 0.8 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 11,645,000 |
23 Jun 2022 | MYR | 0.75 | 0.78 | 0.75 | 0.775 | 0.775 | +0.03 (+4.03%) | 12,151,400 |
22 Jun 2022 | MYR | 0.73 | 0.745 | 0.695 | 0.745 | 0.745 | +0.025 (+3.47%) | 15,249,500 |
21 Jun 2022 | MYR | 0.66 | 0.725 | 0.66 | 0.72 | 0.72 | +0.06 (+9.09%) | 10,190,400 |
20 Jun 2022 | MYR | 0.68 | 0.69 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 3,705,800 |
17 Jun 2022 | MYR | 0.72 | 0.72 | 0.675 | 0.68 | 0.68 | -0.035 (-4.90%) | 4,022,700 |
16 Jun 2022 | MYR | 0.72 | 0.73 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 5,170,800 |
15 Jun 2022 | MYR | 0.71 | 0.735 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 17,910,900 |
14 Jun 2022 | MYR | 0.645 | 0.7 | 0.635 | 0.7 | 0.7 | +0.06 (+9.38%) | 6,901,400 |
13 Jun 2022 | MYR | 0.635 | 0.655 | 0.625 | 0.64 | 0.64 | +0.005 (+0.79%) | 4,796,100 |
10 Jun 2022 | MYR | 0.64 | 0.65 | 0.62 | 0.635 | 0.635 | -0.005 (-0.78%) | 2,291,400 |
9 Jun 2022 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,002,900 |
8 Jun 2022 | MYR | 0.66 | 0.665 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 4,194,800 |
7 Jun 2022 | MYR | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.045 (-6.38%) | 2,196,500 |
3 Jun 2022 | MYR | 0.71 | 0.725 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 3,351,000 |
2 Jun 2022 | MYR | 0.69 | 0.715 | 0.685 | 0.715 | 0.715 | +0.03 (+4.38%) | 12,240,900 |