Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 63,500 |
4 Jul 2022 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 444,700 |
1 Jul 2022 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 268,600 |
30 Jun 2022 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 431,300 |
29 Jun 2022 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 264,800 |
28 Jun 2022 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 463,900 |
27 Jun 2022 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 279,300 |
24 Jun 2022 | MYR | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 882,700 |
23 Jun 2022 | MYR | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | -0.24 (-16.55%) | 890,100 |
22 Jun 2022 | MYR | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,730,800 |
21 Jun 2022 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 749,200 |
20 Jun 2022 | MYR | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,005,900 |
17 Jun 2022 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 559,800 |
16 Jun 2022 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 628,800 |
15 Jun 2022 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 414,100 |
14 Jun 2022 | MYR | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 396,300 |
13 Jun 2022 | MYR | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,159,200 |
10 Jun 2022 | MYR | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 341,900 |
9 Jun 2022 | MYR | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 184,500 |
8 Jun 2022 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 352,900 |
7 Jun 2022 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 300,900 |
3 Jun 2022 | MYR | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 435,400 |
2 Jun 2022 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 429,600 |
1 Jun 2022 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 631,300 |
31 May 2022 | MYR | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 673,800 |
30 May 2022 | MYR | 1.58 | 1.58 | 1.5 | 1.51 | 1.51 | -0.11 (-6.79%) | 2,444,200 |
27 May 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 315,700 |
26 May 2022 | MYR | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 487,100 |
25 May 2022 | MYR | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 697,000 |
24 May 2022 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 191,400 |