Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2022 | MYR | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | +0.11 (+5.88%) | 13,000 |
15 Jul 2022 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 75,000 |
14 Jul 2022 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 49,400 |
13 Jul 2022 | MYR | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 28,800 |
12 Jul 2022 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.04 (+2.15%) | 6,500 |
8 Jul 2022 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 11,600 |
7 Jul 2022 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 13,100 |
6 Jul 2022 | MYR | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 26,400 |
5 Jul 2022 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 100 |
4 Jul 2022 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 3,000 |
1 Jul 2022 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 7,900 |
30 Jun 2022 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,100 |
29 Jun 2022 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 4,000 |
28 Jun 2022 | MYR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 34,900 |
27 Jun 2022 | MYR | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | +0.09 (+4.74%) | 12,300 |
22 Jun 2022 | MYR | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 20,300 |
21 Jun 2022 | MYR | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | +0.06 (+3.28%) | 15,000 |
20 Jun 2022 | MYR | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 35,000 |
17 Jun 2022 | MYR | 1.95 | 1.95 | 1.82 | 1.86 | 1.86 | -0.11 (-5.58%) | 81,300 |
16 Jun 2022 | MYR | 2 | 2 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 61,500 |
15 Jun 2022 | MYR | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 12,600 |
14 Jun 2022 | MYR | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 106,300 |
13 Jun 2022 | MYR | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 78,300 |
10 Jun 2022 | MYR | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 4,600 |
9 Jun 2022 | MYR | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 21,300 |
8 Jun 2022 | MYR | 2.1 | 2.13 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 19,300 |
7 Jun 2022 | MYR | 2.2 | 2.21 | 2.09 | 2.1 | 2.1 | -0.12 (-5.41%) | 123,200 |
3 Jun 2022 | MYR | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 14,400 |
2 Jun 2022 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 11,100 |
1 Jun 2022 | MYR | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 2,400 |