Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,651,100 |
5 Jul 2022 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,029,600 |
4 Jul 2022 | MYR | 0.335 | 0.35 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 6,194,000 |
1 Jul 2022 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,795,200 |
30 Jun 2022 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 2,964,900 |
29 Jun 2022 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,193,900 |
28 Jun 2022 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 4,932,400 |
27 Jun 2022 | MYR | 0.33 | 0.335 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 6,492,600 |
24 Jun 2022 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 6,285,600 |
23 Jun 2022 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 4,865,200 |
22 Jun 2022 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,788,700 |
21 Jun 2022 | MYR | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 4,902,500 |
20 Jun 2022 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 6,597,000 |
17 Jun 2022 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,704,300 |
16 Jun 2022 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 4,835,200 |
15 Jun 2022 | MYR | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,040,800 |
14 Jun 2022 | MYR | 0.335 | 0.355 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 10,273,400 |
13 Jun 2022 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 5,809,800 |
10 Jun 2022 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 4,383,500 |
9 Jun 2022 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 6,139,900 |
8 Jun 2022 | MYR | 0.37 | 0.385 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 21,063,500 |
7 Jun 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 4,080,900 |
3 Jun 2022 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 3,196,700 |
2 Jun 2022 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 5,818,700 |
1 Jun 2022 | MYR | 0.345 | 0.355 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 6,368,000 |
31 May 2022 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 9,618,800 |
30 May 2022 | MYR | 0.34 | 0.34 | 0.315 | 0.33 | 0.33 | -0.005 (-1.49%) | 9,588,400 |
27 May 2022 | MYR | 0.34 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 4,063,400 |
26 May 2022 | MYR | 0.35 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 5,139,300 |
25 May 2022 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 4,317,900 |