Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,692,200 |
4 Jul 2022 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,298,100 |
1 Jul 2022 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 2,941,200 |
30 Jun 2022 | MYR | 0.46 | 0.47 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 7,918,700 |
29 Jun 2022 | MYR | 0.415 | 0.47 | 0.415 | 0.46 | 0.46 | +0.035 (+8.24%) | 16,337,200 |
28 Jun 2022 | MYR | 0.425 | 0.43 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,438,600 |
27 Jun 2022 | MYR | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,735,400 |
24 Jun 2022 | MYR | 0.44 | 0.46 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 4,478,900 |
23 Jun 2022 | MYR | 0.435 | 0.455 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 3,698,000 |
22 Jun 2022 | MYR | 0.47 | 0.475 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 3,997,900 |
21 Jun 2022 | MYR | 0.43 | 0.48 | 0.42 | 0.47 | 0.47 | +0.04 (+9.30%) | 15,166,900 |
20 Jun 2022 | MYR | 0.445 | 0.455 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 3,355,200 |
17 Jun 2022 | MYR | 0.44 | 0.45 | 0.425 | 0.45 | 0.45 | +0.005 (+1.12%) | 3,619,200 |
16 Jun 2022 | MYR | 0.47 | 0.475 | 0.43 | 0.445 | 0.445 | -0.015 (-3.26%) | 3,086,400 |
15 Jun 2022 | MYR | 0.49 | 0.5 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 4,822,200 |
14 Jun 2022 | MYR | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 4,820,600 |
13 Jun 2022 | MYR | 0.51 | 0.515 | 0.49 | 0.495 | 0.495 | -0.03 (-5.71%) | 4,192,800 |
10 Jun 2022 | MYR | 0.56 | 0.56 | 0.52 | 0.525 | 0.525 | -0.045 (-7.89%) | 8,453,000 |
9 Jun 2022 | MYR | 0.52 | 0.575 | 0.51 | 0.57 | 0.57 | +0.05 (+9.62%) | 6,051,700 |
8 Jun 2022 | MYR | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,253,100 |
7 Jun 2022 | MYR | 0.505 | 0.54 | 0.505 | 0.54 | 0.54 | +0.035 (+6.93%) | 7,099,600 |
3 Jun 2022 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 1,283,600 |
2 Jun 2022 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,753,000 |
1 Jun 2022 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,252,800 |
31 May 2022 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,643,300 |
30 May 2022 | MYR | 0.55 | 0.55 | 0.52 | 0.525 | 0.525 | -0.04 (-7.08%) | 3,862,600 |
27 May 2022 | MYR | 0.575 | 0.59 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 2,207,000 |
26 May 2022 | MYR | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 2,804,200 |
25 May 2022 | MYR | 0.595 | 0.61 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,725,300 |
24 May 2022 | MYR | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 3,436,200 |