Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 182,900 |
1 Jul 2022 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 206,100 |
30 Jun 2022 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 153,800 |
29 Jun 2022 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 124,700 |
28 Jun 2022 | MYR | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 215,700 |
27 Jun 2022 | MYR | 0.765 | 0.77 | 0.76 | 0.77 | 0.77 | +0.015 (+1.99%) | 382,700 |
24 Jun 2022 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 203,800 |
23 Jun 2022 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 366,200 |
22 Jun 2022 | MYR | 0.775 | 0.775 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 267,100 |
21 Jun 2022 | MYR | 0.775 | 0.775 | 0.76 | 0.77 | 0.77 | -0.005 (-0.65%) | 492,400 |
20 Jun 2022 | MYR | 0.785 | 0.785 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 751,700 |
17 Jun 2022 | MYR | 0.8 | 0.8 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 679,900 |
16 Jun 2022 | MYR | 0.805 | 0.81 | 0.785 | 0.795 | 0.795 | -0.01 (-1.24%) | 889,500 |
15 Jun 2022 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 296,000 |
14 Jun 2022 | MYR | 0.81 | 0.81 | 0.795 | 0.81 | 0.81 | -0.005 (-0.61%) | 365,800 |
13 Jun 2022 | MYR | 0.82 | 0.84 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 1,496,100 |
10 Jun 2022 | MYR | 0.81 | 0.81 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 260,300 |
9 Jun 2022 | MYR | 0.805 | 0.805 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 262,800 |
8 Jun 2022 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | +0.01 (+1.26%) | 277,200 |
7 Jun 2022 | MYR | 0.805 | 0.81 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 257,900 |
3 Jun 2022 | MYR | 0.805 | 0.815 | 0.805 | 0.815 | 0.815 | +0.015 (+1.88%) | 215,000 |
2 Jun 2022 | MYR | 0.795 | 0.81 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 211,100 |
1 Jun 2022 | MYR | 0.8 | 0.805 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 641,300 |
31 May 2022 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 518,300 |
30 May 2022 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 185,700 |
27 May 2022 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 169,600 |
26 May 2022 | MYR | 0.805 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 339,900 |
25 May 2022 | MYR | 0.82 | 0.825 | 0.8 | 0.815 | 0.815 | -0.005 (-0.61%) | 541,700 |
24 May 2022 | MYR | 0.825 | 0.83 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 345,000 |
23 May 2022 | MYR | 0.825 | 0.835 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 588,500 |