Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | MYR | 12.86 | 12.88 | 12.78 | 12.82 | 12.82 | -0.06 (-0.47%) | 5,300 |
7 Jul 2022 | MYR | 12.88 | 12.88 | 12.8 | 12.88 | 12.88 | +0.02 (+0.16%) | 1,900 |
6 Jul 2022 | MYR | 12.88 | 12.88 | 12.68 | 12.86 | 12.86 | -0.02 (-0.16%) | 8,700 |
5 Jul 2022 | MYR | 12.8 | 12.88 | 12.74 | 12.88 | 12.88 | +0.08 (+0.63%) | 210,100 |
4 Jul 2022 | MYR | 12.9 | 12.9 | 12.8 | 12.8 | 12.8 | -0.1 (-0.78%) | 7,900 |
1 Jul 2022 | MYR | 12.86 | 12.9 | 12.86 | 12.9 | 12.9 | +0.02 (+0.16%) | 33,700 |
30 Jun 2022 | MYR | 12.9 | 12.9 | 12.82 | 12.88 | 12.88 | +0.08 (+0.63%) | 3,700 |
29 Jun 2022 | MYR | 12.8 | 12.92 | 12.8 | 12.8 | 12.8 | +0.02 (+0.16%) | 18,000 |
28 Jun 2022 | MYR | 12.76 | 12.78 | 12.72 | 12.78 | 12.78 | +0.02 (+0.16%) | 6,200 |
27 Jun 2022 | MYR | 12.8 | 12.8 | 12.76 | 12.76 | 12.76 | 0.0 (0.0%) | 1,800 |
24 Jun 2022 | MYR | 12.8 | 12.8 | 12.7 | 12.76 | 12.76 | -0.04 (-0.31%) | 9,400 |
23 Jun 2022 | MYR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 1,300 |
22 Jun 2022 | MYR | 12.66 | 12.8 | 12.66 | 12.8 | 12.8 | +0.1 (+0.79%) | 3,300 |
21 Jun 2022 | MYR | 12.68 | 12.7 | 12.68 | 12.7 | 12.7 | 0.0 (0.0%) | 30,700 |
20 Jun 2022 | MYR | 12.72 | 12.72 | 12.66 | 12.7 | 12.7 | -0.02 (-0.16%) | 36,600 |
17 Jun 2022 | MYR | 12.72 | 12.76 | 12.7 | 12.72 | 12.72 | -0.08 (-0.63%) | 30,300 |
16 Jun 2022 | MYR | 12.74 | 12.8 | 12.72 | 12.8 | 12.8 | +0.08 (+0.63%) | 4,200 |
15 Jun 2022 | MYR | 12.68 | 12.74 | 12.68 | 12.72 | 12.72 | -0.02 (-0.16%) | 9,300 |
14 Jun 2022 | MYR | 12.76 | 12.76 | 12.66 | 12.74 | 12.74 | -0.06 (-0.47%) | 17,500 |
13 Jun 2022 | MYR | 12.78 | 12.8 | 12.7 | 12.8 | 12.8 | +0.02 (+0.16%) | 98,200 |
10 Jun 2022 | MYR | 12.88 | 12.9 | 12.78 | 12.78 | 12.78 | -0.1 (-0.78%) | 34,400 |
9 Jun 2022 | MYR | 12.86 | 12.88 | 12.72 | 12.88 | 12.88 | +0.02 (+0.16%) | 6,000 |
8 Jun 2022 | MYR | 12.8 | 12.86 | 12.74 | 12.86 | 12.86 | +0.06 (+0.47%) | 17,400 |
7 Jun 2022 | MYR | 12.82 | 12.86 | 12.8 | 12.8 | 12.8 | -0.06 (-0.47%) | 6,700 |
3 Jun 2022 | MYR | 12.86 | 12.86 | 12.76 | 12.86 | 12.86 | +0.02 (+0.16%) | 11,300 |
2 Jun 2022 | MYR | 12.74 | 12.84 | 12.7 | 12.84 | 12.84 | +0.04 (+0.31%) | 10,300 |
1 Jun 2022 | MYR | 12.84 | 12.84 | 12.72 | 12.8 | 12.8 | -0.04 (-0.31%) | 7,600 |
31 May 2022 | MYR | 12.82 | 12.84 | 12.78 | 12.84 | 12.84 | +0.02 (+0.16%) | 9,500 |
30 May 2022 | MYR | 12.76 | 12.86 | 12.74 | 12.82 | 12.82 | +0.1 (+0.79%) | 22,700 |
27 May 2022 | MYR | 12.66 | 12.72 | 12.66 | 12.72 | 12.72 | 0.0 (0.0%) | 9,100 |