Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 257,100 |
12 Jul 2022 | MYR | 0.565 | 0.585 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 108,400 |
8 Jul 2022 | MYR | 0.565 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 68,100 |
7 Jul 2022 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 50,000 |
6 Jul 2022 | MYR | 0.58 | 0.58 | 0.565 | 0.565 | 0.565 | -0.03 (-5.04%) | 325,300 |
5 Jul 2022 | MYR | 0.56 | 0.595 | 0.56 | 0.595 | 0.595 | +0.05 (+9.17%) | 446,800 |
4 Jul 2022 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 55,200 |
1 Jul 2022 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 121,800 |
30 Jun 2022 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 110,600 |
29 Jun 2022 | MYR | 0.55 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 67,800 |
28 Jun 2022 | MYR | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 527,600 |
27 Jun 2022 | MYR | 0.575 | 0.575 | 0.555 | 0.555 | 0.555 | +0.01 (+1.83%) | 26,800 |
24 Jun 2022 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 37,700 |
23 Jun 2022 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 18,900 |
22 Jun 2022 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 136,900 |
21 Jun 2022 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 176,000 |
20 Jun 2022 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 210,600 |
17 Jun 2022 | MYR | 0.57 | 0.57 | 0.55 | 0.565 | 0.565 | -0.01 (-1.74%) | 181,100 |
16 Jun 2022 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 59,300 |
15 Jun 2022 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.025 (-4.20%) | 16,900 |
14 Jun 2022 | MYR | 0.58 | 0.595 | 0.56 | 0.595 | 0.595 | +0.005 (+0.85%) | 237,900 |
13 Jun 2022 | MYR | 0.605 | 0.605 | 0.58 | 0.59 | 0.59 | -0.035 (-5.60%) | 562,400 |
10 Jun 2022 | MYR | 0.64 | 0.645 | 0.62 | 0.625 | 0.625 | -0.025 (-3.85%) | 448,800 |
9 Jun 2022 | MYR | 0.655 | 0.655 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 249,000 |
8 Jun 2022 | MYR | 0.65 | 0.655 | 0.64 | 0.655 | 0.655 | +0.005 (+0.77%) | 104,900 |
7 Jun 2022 | MYR | 0.675 | 0.685 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 132,900 |
3 Jun 2022 | MYR | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 155,800 |
2 Jun 2022 | MYR | 0.655 | 0.66 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 42,600 |
1 Jun 2022 | MYR | 0.66 | 0.67 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 192,500 |
31 May 2022 | MYR | 0.64 | 0.655 | 0.64 | 0.655 | 0.655 | +0.02 (+3.15%) | 164,200 |