Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 6.22 | 6.22 | 6.02 | 6.02 | 6.02 | -0.23 (-3.68%) | 424,800 |
5 Jul 2022 | MYR | 6.33 | 6.33 | 6.18 | 6.25 | 6.25 | -0.1 (-1.57%) | 148,800 |
4 Jul 2022 | MYR | 6.4 | 6.41 | 6.35 | 6.35 | 6.35 | -0.03 (-0.47%) | 63,100 |
1 Jul 2022 | MYR | 6.58 | 6.62 | 6.37 | 6.38 | 6.38 | -0.24 (-3.63%) | 289,100 |
30 Jun 2022 | MYR | 6.76 | 6.8 | 6.62 | 6.62 | 6.62 | -0.14 (-2.07%) | 108,000 |
29 Jun 2022 | MYR | 6.84 | 6.84 | 6.7 | 6.76 | 6.76 | -0.18 (-2.59%) | 100,200 |
28 Jun 2022 | MYR | 6.8 | 6.97 | 6.74 | 6.94 | 6.94 | +0.11 (+1.61%) | 238,500 |
27 Jun 2022 | MYR | 6.94 | 6.94 | 6.82 | 6.83 | 6.83 | -0.16 (-2.29%) | 159,900 |
24 Jun 2022 | MYR | 7.1 | 7.1 | 6.92 | 6.99 | 6.99 | -0.1 (-1.41%) | 167,900 |
23 Jun 2022 | MYR | 7.05 | 7.11 | 7.01 | 7.09 | 7.09 | -0.01 (-0.14%) | 167,300 |
22 Jun 2022 | MYR | 7.11 | 7.17 | 7.08 | 7.1 | 7.1 | -0.01 (-0.14%) | 80,600 |
21 Jun 2022 | MYR | 7.16 | 7.16 | 7.06 | 7.11 | 7.11 | -0.05 (-0.70%) | 85,900 |
20 Jun 2022 | MYR | 7.17 | 7.31 | 7.08 | 7.16 | 7.16 | +0.03 (+0.42%) | 202,900 |
17 Jun 2022 | MYR | 7.17 | 7.17 | 7 | 7.13 | 7.13 | -0.14 (-1.93%) | 264,100 |
16 Jun 2022 | MYR | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -0.03 (-0.41%) | 47,300 |
15 Jun 2022 | MYR | 7.3 | 7.35 | 7.2 | 7.3 | 7.3 | -0.02 (-0.27%) | 93,800 |
14 Jun 2022 | MYR | 7.19 | 7.4 | 7.06 | 7.32 | 7.32 | +0.06 (+0.83%) | 243,900 |
13 Jun 2022 | MYR | 7.34 | 7.45 | 7.22 | 7.26 | 7.26 | -0.2 (-2.68%) | 338,800 |
10 Jun 2022 | MYR | 7.54 | 7.57 | 7.4 | 7.46 | 7.46 | -0.15 (-1.97%) | 260,900 |
9 Jun 2022 | MYR | 7.71 | 7.72 | 7.53 | 7.61 | 7.61 | -0.18 (-2.31%) | 202,700 |
8 Jun 2022 | MYR | 7.87 | 7.94 | 7.7 | 7.79 | 7.79 | -0.08 (-1.02%) | 112,000 |
7 Jun 2022 | MYR | 7.7 | 8 | 7.67 | 7.87 | 7.87 | +0.18 (+2.34%) | 690,300 |
3 Jun 2022 | MYR | 7.34 | 7.71 | 7.34 | 7.69 | 7.69 | +0.34 (+4.63%) | 509,300 |
2 Jun 2022 | MYR | 7.19 | 7.38 | 7.15 | 7.35 | 7.35 | +0.2 (+2.80%) | 640,800 |
1 Jun 2022 | MYR | 7.11 | 7.18 | 7.06 | 7.15 | 7.15 | +0.03 (+0.42%) | 193,000 |
31 May 2022 | MYR | 7.12 | 7.16 | 7.03 | 7.12 | 7.12 | +0.06 (+0.85%) | 141,000 |
30 May 2022 | MYR | 7.14 | 7.17 | 7 | 7.06 | 7.06 | -0.1 (-1.40%) | 174,700 |
27 May 2022 | MYR | 7.1 | 7.24 | 7.1 | 7.16 | 7.16 | +0.12 (+1.70%) | 234,300 |
26 May 2022 | MYR | 6.99 | 7.12 | 6.96 | 7.04 | 7.04 | +0.04 (+0.57%) | 266,300 |
25 May 2022 | MYR | 6.85 | 7.12 | 6.85 | 7 | 7 | +0.1 (+1.45%) | 217,000 |