Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 10.58 | 10.68 | 10.5 | 10.68 | 10.68 | +0.16 (+1.52%) | 143,300 |
5 Jul 2022 | MYR | 10.7 | 10.7 | 10.52 | 10.52 | 10.52 | -0.18 (-1.68%) | 259,800 |
4 Jul 2022 | MYR | 10.84 | 10.92 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 111,900 |
1 Jul 2022 | MYR | 10.88 | 10.88 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 138,800 |
30 Jun 2022 | MYR | 10.94 | 10.98 | 10.8 | 10.8 | 10.8 | -0.16 (-1.46%) | 180,900 |
29 Jun 2022 | MYR | 10.9 | 11.08 | 10.9 | 10.96 | 10.96 | +0.06 (+0.55%) | 109,900 |
28 Jun 2022 | MYR | 10.8 | 10.98 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 178,100 |
27 Jun 2022 | MYR | 11.04 | 11.14 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 550,500 |
24 Jun 2022 | MYR | 11.28 | 11.28 | 11 | 11 | 11 | -0.2 (-1.79%) | 260,100 |
23 Jun 2022 | MYR | 11.16 | 11.24 | 11.1 | 11.2 | 11.2 | +0.04 (+0.36%) | 172,000 |
22 Jun 2022 | MYR | 11.4 | 11.4 | 11.12 | 11.16 | 11.16 | -0.18 (-1.59%) | 217,100 |
21 Jun 2022 | MYR | 11.6 | 11.6 | 11.34 | 11.34 | 11.34 | -0.16 (-1.39%) | 247,700 |
20 Jun 2022 | MYR | 11.76 | 11.76 | 11.48 | 11.5 | 11.5 | 0.0 (0.0%) | 239,900 |
17 Jun 2022 | MYR | 11.62 | 11.62 | 11.46 | 11.5 | 11.5 | -0.14 (-1.20%) | 391,900 |
16 Jun 2022 | MYR | 11.7 | 11.72 | 11.6 | 11.64 | 11.64 | -0.02 (-0.17%) | 240,100 |
15 Jun 2022 | MYR | 11.74 | 11.8 | 11.64 | 11.66 | 11.66 | -0.22 (-1.85%) | 320,700 |
14 Jun 2022 | MYR | 11.8 | 12.02 | 11.74 | 11.88 | 11.88 | +0.02 (+0.17%) | 556,600 |
13 Jun 2022 | MYR | 11.9 | 11.9 | 11.8 | 11.86 | 11.86 | -0.12 (-1.00%) | 585,400 |
10 Jun 2022 | MYR | 12.06 | 12.06 | 11.92 | 11.98 | 11.98 | -0.06 (-0.50%) | 203,300 |
9 Jun 2022 | MYR | 12.12 | 12.14 | 12 | 12.04 | 12.04 | -0.18 (-1.47%) | 428,100 |
8 Jun 2022 | MYR | 12.12 | 12.22 | 12.1 | 12.22 | 12.22 | +0.12 (+0.99%) | 202,400 |
7 Jun 2022 | MYR | 12.18 | 12.2 | 12.1 | 12.1 | 12.1 | -0.1 (-0.82%) | 143,200 |
3 Jun 2022 | MYR | 12.2 | 12.22 | 12.12 | 12.2 | 12.2 | 0.0 (0.0%) | 199,200 |
2 Jun 2022 | MYR | 12.42 | 12.42 | 12.14 | 12.2 | 12.2 | -0.16 (-1.29%) | 219,200 |
1 Jun 2022 | MYR | 12.44 | 12.44 | 12.24 | 12.36 | 12.36 | -0.28 (-2.22%) | 162,500 |
31 May 2022 | MYR | 12.22 | 12.64 | 12.12 | 12.64 | 12.64 | +0.42 (+3.44%) | 371,700 |
30 May 2022 | MYR | 12.6 | 12.6 | 12.18 | 12.22 | 12.22 | -0.56 (-4.38%) | 693,400 |
27 May 2022 | MYR | 12.7 | 12.78 | 12.68 | 12.78 | 12.78 | +0.12 (+0.95%) | 32,700 |
26 May 2022 | MYR | 12.88 | 12.88 | 12.66 | 12.66 | 12.66 | -0.22 (-1.71%) | 149,400 |
25 May 2022 | MYR | 12.78 | 12.92 | 12.7 | 12.88 | 12.88 | +0.12 (+0.94%) | 150,400 |