Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 4.42 | 4.42 | 4.13 | 4.17 | 4.17 | -0.45 (-9.74%) | 4,014,700 |
5 Jul 2022 | MYR | 4.55 | 4.66 | 4.55 | 4.62 | 4.62 | +0.09 (+1.99%) | 728,800 |
4 Jul 2022 | MYR | 4.65 | 4.65 | 4.45 | 4.53 | 4.53 | -0.12 (-2.58%) | 1,467,500 |
1 Jul 2022 | MYR | 4.75 | 4.75 | 4.58 | 4.65 | 4.65 | -0.2 (-4.12%) | 1,448,100 |
30 Jun 2022 | MYR | 5.04 | 5.07 | 4.85 | 4.85 | 4.85 | -0.18 (-3.58%) | 1,227,200 |
29 Jun 2022 | MYR | 4.9 | 5.11 | 4.85 | 5.03 | 5.03 | +0.08 (+1.62%) | 2,830,000 |
28 Jun 2022 | MYR | 4.93 | 4.98 | 4.75 | 4.95 | 4.95 | +0.08 (+1.64%) | 3,094,700 |
27 Jun 2022 | MYR | 4.56 | 4.91 | 4.52 | 4.87 | 4.87 | +0.35 (+7.74%) | 2,605,000 |
24 Jun 2022 | MYR | 4.54 | 4.57 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 606,700 |
23 Jun 2022 | MYR | 4.52 | 4.61 | 4.46 | 4.54 | 4.54 | -0.02 (-0.44%) | 963,900 |
22 Jun 2022 | MYR | 4.75 | 4.8 | 4.43 | 4.56 | 4.56 | -0.14 (-2.98%) | 2,645,100 |
21 Jun 2022 | MYR | 4.42 | 4.74 | 4.34 | 4.7 | 4.7 | +0.36 (+8.29%) | 4,269,500 |
20 Jun 2022 | MYR | 4.59 | 4.68 | 4.27 | 4.34 | 4.34 | -0.41 (-8.63%) | 4,076,600 |
17 Jun 2022 | MYR | 4.8 | 4.82 | 4.56 | 4.75 | 4.75 | -0.11 (-2.26%) | 3,231,100 |
16 Jun 2022 | MYR | 5.16 | 5.16 | 4.81 | 4.86 | 4.86 | -0.19 (-3.76%) | 3,807,900 |
15 Jun 2022 | MYR | 5.47 | 5.47 | 4.93 | 5.05 | 5.05 | -0.4 (-7.34%) | 5,474,000 |
14 Jun 2022 | MYR | 5.13 | 5.54 | 5.11 | 5.45 | 5.45 | +0.2 (+3.81%) | 3,200,100 |
13 Jun 2022 | MYR | 5.62 | 5.65 | 5.13 | 5.25 | 5.25 | -0.55 (-9.48%) | 6,711,100 |
10 Jun 2022 | MYR | 6.15 | 6.19 | 5.78 | 5.8 | 5.8 | -0.4 (-6.45%) | 3,328,800 |
9 Jun 2022 | MYR | 6.23 | 6.33 | 6.17 | 6.2 | 6.2 | -0.04 (-0.64%) | 1,740,100 |
8 Jun 2022 | MYR | 6.32 | 6.38 | 6.1 | 6.24 | 6.24 | -0.06 (-0.95%) | 2,339,700 |
7 Jun 2022 | MYR | 6.34 | 6.47 | 6.28 | 6.3 | 6.3 | +0.01 (+0.16%) | 3,518,100 |
3 Jun 2022 | MYR | 6.35 | 6.45 | 6.23 | 6.29 | 6.29 | -0.01 (-0.16%) | 5,188,500 |
2 Jun 2022 | MYR | 6.37 | 6.49 | 6.2 | 6.3 | 6.3 | -0.1 (-1.56%) | 4,142,300 |
1 Jun 2022 | MYR | 6.22 | 6.47 | 6.15 | 6.4 | 6.4 | +0.15 (+2.40%) | 4,327,800 |
31 May 2022 | MYR | 6 | 6.32 | 5.95 | 6.25 | 6.25 | -0.45 (-6.72%) | 9,323,800 |
30 May 2022 | MYR | 6.38 | 6.7 | 6.34 | 6.7 | 6.7 | +0.38 (+6.01%) | 4,603,600 |
27 May 2022 | MYR | 6.46 | 6.46 | 6.18 | 6.32 | 6.32 | +0.05 (+0.80%) | 3,847,500 |
26 May 2022 | MYR | 6.52 | 6.58 | 6.11 | 6.27 | 6.27 | -0.13 (-2.03%) | 3,581,000 |
25 May 2022 | MYR | 6.5 | 6.73 | 6.03 | 6.4 | 6.4 | -0.2 (-3.03%) | 8,422,700 |