Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | MYR | 2.17 | 2.23 | 2.16 | 2.22 | 2.22 | +0.05 (+2.30%) | 3,372,900 |
14 Jul 2022 | MYR | 2.13 | 2.19 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 5,947,200 |
13 Jul 2022 | MYR | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 7,730,600 |
12 Jul 2022 | MYR | 2.18 | 2.19 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 4,217,800 |
8 Jul 2022 | MYR | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 3,591,700 |
7 Jul 2022 | MYR | 2.22 | 2.22 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 3,204,100 |
6 Jul 2022 | MYR | 2.19 | 2.22 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 5,375,300 |
5 Jul 2022 | MYR | 2.17 | 2.2 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 4,145,500 |
4 Jul 2022 | MYR | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,534,900 |
1 Jul 2022 | MYR | 2.12 | 2.18 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 2,832,500 |
30 Jun 2022 | MYR | 2.18 | 2.21 | 2.13 | 2.13 | 2.13 | -0.05 (-2.29%) | 7,162,400 |
29 Jun 2022 | MYR | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 6,506,200 |
28 Jun 2022 | MYR | 2.15 | 2.2 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 8,306,900 |
27 Jun 2022 | MYR | 2.12 | 2.15 | 2.09 | 2.15 | 2.15 | +0.04 (+1.90%) | 4,721,400 |
24 Jun 2022 | MYR | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 6,608,600 |
23 Jun 2022 | MYR | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 7,267,900 |
22 Jun 2022 | MYR | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 5,807,900 |
21 Jun 2022 | MYR | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 6,752,000 |
20 Jun 2022 | MYR | 2.14 | 2.17 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 4,277,200 |
17 Jun 2022 | MYR | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 12,885,200 |
16 Jun 2022 | MYR | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 6,752,700 |
15 Jun 2022 | MYR | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 8,388,100 |
14 Jun 2022 | MYR | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 6,428,300 |
13 Jun 2022 | MYR | 2.18 | 2.22 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 5,676,200 |
10 Jun 2022 | MYR | 2.24 | 2.24 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 2,659,700 |
9 Jun 2022 | MYR | 2.27 | 2.27 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 6,271,700 |
8 Jun 2022 | MYR | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 7,200,600 |
7 Jun 2022 | MYR | 2.23 | 2.26 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 7,560,200 |
3 Jun 2022 | MYR | 2.22 | 2.23 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 5,043,200 |
2 Jun 2022 | MYR | 2.19 | 2.23 | 2.18 | 2.22 | 2.22 | +0.03 (+1.37%) | 6,346,800 |