Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -0.1 (-4.69%) | 62,800 |
5 Jul 2022 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.05 (+2.40%) | 97,000 |
4 Jul 2022 | MYR | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 50,200 |
1 Jul 2022 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 25,000 |
30 Jun 2022 | MYR | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 31,200 |
29 Jun 2022 | MYR | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.05 (+2.44%) | 16,600 |
28 Jun 2022 | MYR | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 29,900 |
27 Jun 2022 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | +0.01 (+0.49%) | 2,000 |
24 Jun 2022 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 7,000 |
23 Jun 2022 | MYR | 2.12 | 2.14 | 2.07 | 2.07 | 2.07 | +0.02 (+0.98%) | 14,500 |
22 Jun 2022 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 1,000 |
21 Jun 2022 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 23,200 |
20 Jun 2022 | MYR | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -0.04 (-1.91%) | 39,700 |
17 Jun 2022 | MYR | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 26,400 |
16 Jun 2022 | MYR | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 52,400 |
15 Jun 2022 | MYR | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 18,900 |
14 Jun 2022 | MYR | 2.1 | 2.16 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 64,700 |
13 Jun 2022 | MYR | 2.29 | 2.29 | 2.08 | 2.1 | 2.1 | -0.19 (-8.30%) | 212,300 |
10 Jun 2022 | MYR | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 19,900 |
9 Jun 2022 | MYR | 2.29 | 2.34 | 2.29 | 2.29 | 2.29 | +0.02 (+0.88%) | 112,200 |
8 Jun 2022 | MYR | 2.3 | 2.31 | 2.27 | 2.27 | 2.27 | -0.06 (-2.58%) | 27,600 |
7 Jun 2022 | MYR | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | +0.08 (+3.56%) | 113,800 |
2 Jun 2022 | MYR | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | +0.05 (+2.27%) | 71,400 |
1 Jun 2022 | MYR | 2.18 | 2.25 | 2.18 | 2.2 | 2.2 | +0.03 (+1.38%) | 186,100 |
31 May 2022 | MYR | 2.15 | 2.23 | 2.15 | 2.17 | 2.17 | +0.05 (+2.36%) | 110,600 |
30 May 2022 | MYR | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 51,600 |
27 May 2022 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 30,900 |
26 May 2022 | MYR | 2.15 | 2.19 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 22,900 |
25 May 2022 | MYR | 2.12 | 2.18 | 2.11 | 2.14 | 2.14 | +0.06 (+2.88%) | 162,100 |
23 May 2022 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 24,200 |