Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,215,300 |
13 Jul 2022 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,582,100 |
12 Jul 2022 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,784,000 |
8 Jul 2022 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 3,693,100 |
7 Jul 2022 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 5,600,100 |
6 Jul 2022 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 8,940,500 |
5 Jul 2022 | MYR | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 13,276,900 |
4 Jul 2022 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,733,700 |
1 Jul 2022 | MYR | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 5,963,100 |
30 Jun 2022 | MYR | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 15,164,700 |
29 Jun 2022 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,256,800 |
28 Jun 2022 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 7,460,600 |
27 Jun 2022 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 9,365,800 |
24 Jun 2022 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 4,056,100 |
23 Jun 2022 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 7,721,400 |
22 Jun 2022 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 1,930,900 |
21 Jun 2022 | MYR | 0.285 | 0.31 | 0.28 | 0.305 | 0.305 | +0.02 (+7.02%) | 15,221,500 |
20 Jun 2022 | MYR | 0.295 | 0.3 | 0.275 | 0.285 | 0.285 | -0.01 (-3.39%) | 11,448,400 |
17 Jun 2022 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 8,242,100 |
16 Jun 2022 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 4,574,200 |
15 Jun 2022 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 5,965,300 |
14 Jun 2022 | MYR | 0.3 | 0.32 | 0.295 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,842,200 |
13 Jun 2022 | MYR | 0.34 | 0.345 | 0.305 | 0.31 | 0.31 | -0.035 (-10.14%) | 18,284,600 |
10 Jun 2022 | MYR | 0.34 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 3,459,900 |
9 Jun 2022 | MYR | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 6,084,000 |
8 Jun 2022 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,269,700 |
7 Jun 2022 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,648,700 |
3 Jun 2022 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 4,114,300 |
2 Jun 2022 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,884,300 |
1 Jun 2022 | MYR | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 5,362,700 |