Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 0.66 | 0.66 | 0.64 | 0.645 | 0.645 | -0.01 (-1.53%) | 137,200 |
5 Jul 2022 | MYR | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 150,500 |
4 Jul 2022 | MYR | 0.665 | 0.665 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 487,300 |
1 Jul 2022 | MYR | 0.675 | 0.675 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 101,000 |
30 Jun 2022 | MYR | 0.675 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 179,600 |
29 Jun 2022 | MYR | 0.67 | 0.68 | 0.665 | 0.68 | 0.68 | +0.01 (+1.49%) | 137,900 |
28 Jun 2022 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 146,500 |
27 Jun 2022 | MYR | 0.68 | 0.695 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 509,100 |
24 Jun 2022 | MYR | 0.675 | 0.685 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 155,900 |
23 Jun 2022 | MYR | 0.67 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 496,500 |
22 Jun 2022 | MYR | 0.675 | 0.69 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 1,015,100 |
21 Jun 2022 | MYR | 0.635 | 0.675 | 0.635 | 0.675 | 0.675 | +0.03 (+4.65%) | 493,700 |
20 Jun 2022 | MYR | 0.66 | 0.66 | 0.635 | 0.645 | 0.645 | -0.015 (-2.27%) | 322,800 |
17 Jun 2022 | MYR | 0.65 | 0.66 | 0.635 | 0.66 | 0.66 | 0.0 (0.0%) | 629,200 |
16 Jun 2022 | MYR | 0.695 | 0.71 | 0.655 | 0.66 | 0.66 | -0.03 (-4.35%) | 860,700 |
15 Jun 2022 | MYR | 0.705 | 0.705 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 287,600 |
14 Jun 2022 | MYR | 0.695 | 0.715 | 0.685 | 0.71 | 0.71 | +0.005 (+0.71%) | 559,700 |
13 Jun 2022 | MYR | 0.73 | 0.735 | 0.7 | 0.705 | 0.705 | -0.04 (-5.37%) | 732,200 |
10 Jun 2022 | MYR | 0.775 | 0.775 | 0.745 | 0.745 | 0.745 | -0.04 (-5.10%) | 439,600 |
9 Jun 2022 | MYR | 0.76 | 0.785 | 0.75 | 0.785 | 0.785 | +0.025 (+3.29%) | 701,700 |
8 Jun 2022 | MYR | 0.805 | 0.81 | 0.75 | 0.76 | 0.76 | -0.035 (-4.40%) | 1,454,300 |
7 Jun 2022 | MYR | 0.795 | 0.805 | 0.78 | 0.795 | 0.795 | +0.03 (+3.92%) | 1,946,900 |
3 Jun 2022 | MYR | 0.755 | 0.775 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 407,400 |
2 Jun 2022 | MYR | 0.725 | 0.76 | 0.725 | 0.755 | 0.755 | +0.035 (+4.86%) | 870,000 |
1 Jun 2022 | MYR | 0.715 | 0.75 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 459,000 |
31 May 2022 | MYR | 0.71 | 0.72 | 0.7 | 0.715 | 0.715 | +0.01 (+1.42%) | 263,800 |
30 May 2022 | MYR | 0.73 | 0.73 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 207,100 |
27 May 2022 | MYR | 0.705 | 0.73 | 0.705 | 0.715 | 0.715 | +0.01 (+1.42%) | 191,700 |
26 May 2022 | MYR | 0.725 | 0.73 | 0.705 | 0.705 | 0.705 | -0.02 (-2.76%) | 540,000 |
25 May 2022 | MYR | 0.745 | 0.745 | 0.72 | 0.725 | 0.725 | -0.015 (-2.03%) | 349,000 |