Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 6.38 | 6.38 | 6.26 | 6.29 | 6.29 | -0.09 (-1.41%) | 927,600 |
5 Jul 2022 | MYR | 6.5 | 6.5 | 6.38 | 6.38 | 6.38 | -0.07 (-1.09%) | 1,022,200 |
4 Jul 2022 | MYR | 6.64 | 6.64 | 6.42 | 6.45 | 6.45 | -0.15 (-2.27%) | 499,600 |
1 Jul 2022 | MYR | 6.6 | 6.65 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 895,900 |
30 Jun 2022 | MYR | 6.6 | 6.68 | 6.57 | 6.6 | 6.6 | -0.05 (-0.75%) | 3,273,400 |
29 Jun 2022 | MYR | 6.59 | 6.69 | 6.54 | 6.65 | 6.65 | +0.06 (+0.91%) | 1,621,800 |
28 Jun 2022 | MYR | 6.52 | 6.65 | 6.45 | 6.59 | 6.59 | +0.05 (+0.76%) | 1,602,600 |
27 Jun 2022 | MYR | 6.47 | 6.61 | 6.42 | 6.54 | 6.54 | +0.09 (+1.40%) | 1,300,900 |
24 Jun 2022 | MYR | 6.31 | 6.47 | 6.25 | 6.45 | 6.45 | +0.15 (+2.38%) | 852,500 |
23 Jun 2022 | MYR | 6.35 | 6.37 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 972,900 |
22 Jun 2022 | MYR | 6.48 | 6.48 | 6.34 | 6.35 | 6.35 | -0.14 (-2.16%) | 1,633,000 |
21 Jun 2022 | MYR | 6.39 | 6.49 | 6.35 | 6.49 | 6.49 | +0.16 (+2.53%) | 682,900 |
20 Jun 2022 | MYR | 6.33 | 6.39 | 6.25 | 6.33 | 6.33 | -0.02 (-0.31%) | 368,200 |
17 Jun 2022 | MYR | 6.4 | 6.4 | 6.32 | 6.35 | 6.35 | -0.1 (-1.55%) | 2,218,800 |
16 Jun 2022 | MYR | 6.45 | 6.51 | 6.39 | 6.45 | 6.45 | +0.06 (+0.94%) | 617,700 |
15 Jun 2022 | MYR | 6.4 | 6.49 | 6.33 | 6.39 | 6.39 | -0.03 (-0.47%) | 576,900 |
14 Jun 2022 | MYR | 6.4 | 6.49 | 6.29 | 6.42 | 6.42 | +0.02 (+0.31%) | 1,941,100 |
13 Jun 2022 | MYR | 6.54 | 6.59 | 6.4 | 6.4 | 6.4 | -0.22 (-3.32%) | 1,081,200 |
10 Jun 2022 | MYR | 6.72 | 6.72 | 6.52 | 6.62 | 6.62 | -0.11 (-1.63%) | 884,800 |
9 Jun 2022 | MYR | 6.75 | 6.75 | 6.65 | 6.73 | 6.73 | -0.02 (-0.30%) | 1,098,500 |
8 Jun 2022 | MYR | 6.69 | 6.78 | 6.68 | 6.75 | 6.75 | +0.06 (+0.90%) | 2,407,800 |
7 Jun 2022 | MYR | 6.71 | 6.71 | 6.6 | 6.69 | 6.69 | -0.02 (-0.30%) | 959,100 |
3 Jun 2022 | MYR | 6.72 | 6.76 | 6.61 | 6.71 | 6.71 | -0.01 (-0.15%) | 1,011,400 |
2 Jun 2022 | MYR | 6.61 | 6.78 | 6.61 | 6.72 | 6.72 | +0.07 (+1.05%) | 3,005,300 |
1 Jun 2022 | MYR | 6.57 | 6.75 | 6.47 | 6.65 | 6.65 | +0.08 (+1.22%) | 1,755,300 |
31 May 2022 | MYR | 6.57 | 6.57 | 6.35 | 6.57 | 6.57 | +0.05 (+0.77%) | 34,968,400 |
30 May 2022 | MYR | 6.46 | 6.6 | 6.42 | 6.52 | 6.52 | +0.06 (+0.93%) | 3,253,300 |
27 May 2022 | MYR | 6.45 | 6.5 | 6.41 | 6.46 | 6.46 | +0.01 (+0.16%) | 2,065,100 |
26 May 2022 | MYR | 6.45 | 6.5 | 6.38 | 6.45 | 6.45 | 0.0 (0.0%) | 2,027,400 |
25 May 2022 | MYR | 6.49 | 6.49 | 6.37 | 6.45 | 6.45 | -0.07 (-1.07%) | 3,906,400 |