Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | MYR | 0.545 | 0.53 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 303,800 |
30 Jun 2022 | MYR | 0.55 | 0.54 | 0.545 | 0.54 | 0.54 | 0.0 (0.0%) | 166,300 |
29 Jun 2022 | MYR | 0.54 | 0.535 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,555,100 |
28 Jun 2022 | MYR | 0.54 | 0.535 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,159,600 |
27 Jun 2022 | MYR | 0.54 | 0.53 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 2,797,800 |
24 Jun 2022 | MYR | 0.54 | 0.53 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 114,700 |
23 Jun 2022 | MYR | 0.54 | 0.525 | 0.54 | 0.535 | 0.535 | 0.0 (0.0%) | 449,300 |
22 Jun 2022 | MYR | 0.545 | 0.52 | 0.545 | 0.535 | 0.535 | -0.01 (-1.83%) | 1,405,700 |
21 Jun 2022 | MYR | 0.55 | 0.535 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 537,900 |
20 Jun 2022 | MYR | 0.545 | 0.535 | 0.545 | 0.54 | 0.54 | -0.01 (-1.82%) | 555,200 |
17 Jun 2022 | MYR | 0.55 | 0.535 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 607,100 |
16 Jun 2022 | MYR | 0.55 | 0.54 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 664,000 |
15 Jun 2022 | MYR | 0.55 | 0.53 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 721,400 |
14 Jun 2022 | MYR | 0.55 | 0.53 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,074,600 |
13 Jun 2022 | MYR | 0.555 | 0.53 | 0.555 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,343,400 |
10 Jun 2022 | MYR | 0.57 | 0.55 | 0.565 | 0.56 | 0.56 | -0.01 (-1.75%) | 628,100 |
9 Jun 2022 | MYR | 0.57 | 0.555 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 141,900 |
8 Jun 2022 | MYR | 0.575 | 0.55 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 192,500 |
7 Jun 2022 | MYR | 0.565 | 0.545 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 2,987,800 |
3 Jun 2022 | MYR | 0.56 | 0.54 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 401,800 |
2 Jun 2022 | MYR | 0.56 | 0.545 | 0.56 | 0.555 | 0.555 | -0.005 (-0.89%) | 353,900 |
1 Jun 2022 | MYR | 0.56 | 0.545 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 397,500 |
31 May 2022 | MYR | 0.565 | 0.545 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 5,983,400 |
30 May 2022 | MYR | 0.56 | 0.54 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 9,473,400 |
27 May 2022 | MYR | 0.565 | 0.53 | 0.53 | 0.565 | 0.565 | +0.015 (+2.73%) | 8,274,100 |
26 May 2022 | MYR | 0.55 | 0.525 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,521,100 |
25 May 2022 | MYR | 0.565 | 0.55 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,282,500 |
24 May 2022 | MYR | 0.6 | 0.54 | 0.6 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,562,700 |
23 May 2022 | MYR | 0.62 | 0.585 | 0.61 | 0.59 | 0.59 | -0.015 (-2.48%) | 3,749,600 |
20 May 2022 | MYR | 0.61 | 0.57 | 0.57 | 0.605 | 0.605 | +0.035 (+6.14%) | 1,244,500 |