Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 111,700 |
5 Jul 2022 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 64,600 |
4 Jul 2022 | MYR | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 297,500 |
1 Jul 2022 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 45,400 |
30 Jun 2022 | MYR | 0.545 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 94,600 |
29 Jun 2022 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 301,800 |
28 Jun 2022 | MYR | 0.555 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 82,000 |
27 Jun 2022 | MYR | 0.55 | 0.56 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 230,200 |
24 Jun 2022 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 88,800 |
23 Jun 2022 | MYR | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 127,700 |
22 Jun 2022 | MYR | 0.55 | 0.565 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 452,900 |
21 Jun 2022 | MYR | 0.55 | 0.57 | 0.54 | 0.555 | 0.555 | -0.015 (-2.63%) | 951,300 |
20 Jun 2022 | MYR | 0.57 | 0.58 | 0.555 | 0.57 | 0.57 | +0.005 (+0.88%) | 283,300 |
17 Jun 2022 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 447,700 |
16 Jun 2022 | MYR | 0.575 | 0.585 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 172,100 |
15 Jun 2022 | MYR | 0.57 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 135,400 |
14 Jun 2022 | MYR | 0.585 | 0.585 | 0.56 | 0.575 | 0.575 | -0.01 (-1.71%) | 303,300 |
13 Jun 2022 | MYR | 0.59 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 213,400 |
10 Jun 2022 | MYR | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 253,400 |
9 Jun 2022 | MYR | 0.605 | 0.61 | 0.595 | 0.605 | 0.605 | -0.005 (-0.82%) | 264,300 |
8 Jun 2022 | MYR | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 279,300 |
7 Jun 2022 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 129,100 |
3 Jun 2022 | MYR | 0.615 | 0.615 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 68,000 |
2 Jun 2022 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 91,100 |
1 Jun 2022 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 180,000 |
31 May 2022 | MYR | 0.605 | 0.62 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 74,300 |
30 May 2022 | MYR | 0.605 | 0.63 | 0.605 | 0.62 | 0.62 | -0.005 (-0.80%) | 59,300 |
27 May 2022 | MYR | 0.63 | 0.63 | 0.61 | 0.625 | 0.625 | +0.01 (+1.63%) | 106,600 |
26 May 2022 | MYR | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 267,700 |
25 May 2022 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 92,400 |