Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 2.18 | 2.25 | 2.06 | 2.08 | 2.08 | -0.1 (-4.59%) | 1,437,600 |
5 Jul 2022 | MYR | 2.2 | 2.22 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 727,000 |
4 Jul 2022 | MYR | 2.24 | 2.27 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 153,100 |
1 Jul 2022 | MYR | 2.37 | 2.37 | 2.23 | 2.25 | 2.25 | -0.05 (-2.17%) | 675,400 |
30 Jun 2022 | MYR | 2.38 | 2.38 | 2.3 | 2.3 | 2.3 | -0.08 (-3.36%) | 36,000 |
29 Jun 2022 | MYR | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 164,500 |
28 Jun 2022 | MYR | 2.37 | 2.41 | 2.34 | 2.38 | 2.38 | +0.01 (+0.42%) | 504,500 |
27 Jun 2022 | MYR | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | +0.05 (+2.16%) | 165,600 |
24 Jun 2022 | MYR | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | +0.06 (+2.65%) | 256,400 |
23 Jun 2022 | MYR | 2.3 | 2.35 | 2.26 | 2.26 | 2.26 | -0.06 (-2.59%) | 767,300 |
22 Jun 2022 | MYR | 2.36 | 2.45 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 909,700 |
21 Jun 2022 | MYR | 2.35 | 2.36 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 328,300 |
20 Jun 2022 | MYR | 2.47 | 2.47 | 2.34 | 2.35 | 2.35 | -0.15 (-6%) | 1,857,200 |
17 Jun 2022 | MYR | 2.49 | 2.51 | 2.43 | 2.5 | 2.5 | 0.0 (0.0%) | 2,445,800 |
16 Jun 2022 | MYR | 2.53 | 2.62 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,814,100 |
15 Jun 2022 | MYR | 2.53 | 2.53 | 2.47 | 2.53 | 2.53 | +0.01 (+0.40%) | 829,200 |
14 Jun 2022 | MYR | 2.42 | 2.54 | 2.41 | 2.52 | 2.52 | +0.05 (+2.02%) | 609,600 |
13 Jun 2022 | MYR | 2.54 | 2.58 | 2.42 | 2.47 | 2.47 | -0.07 (-2.76%) | 1,096,600 |
10 Jun 2022 | MYR | 2.57 | 2.57 | 2.5 | 2.54 | 2.54 | -0.05 (-1.93%) | 1,149,300 |
9 Jun 2022 | MYR | 2.65 | 2.69 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 549,700 |
8 Jun 2022 | MYR | 2.69 | 2.7 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 370,600 |
7 Jun 2022 | MYR | 2.72 | 2.77 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 677,100 |
3 Jun 2022 | MYR | 2.7 | 2.75 | 2.68 | 2.73 | 2.73 | +0.03 (+1.11%) | 1,211,700 |
2 Jun 2022 | MYR | 2.77 | 2.77 | 2.65 | 2.7 | 2.7 | -0.07 (-2.53%) | 1,598,700 |
1 Jun 2022 | MYR | 2.85 | 2.85 | 2.76 | 2.77 | 2.77 | -0.09 (-3.15%) | 648,100 |
31 May 2022 | MYR | 2.86 | 2.86 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 269,100 |
30 May 2022 | MYR | 2.77 | 2.88 | 2.77 | 2.86 | 2.86 | +0.09 (+3.25%) | 3,590,100 |
27 May 2022 | MYR | 2.78 | 2.79 | 2.71 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,475,700 |
26 May 2022 | MYR | 2.93 | 2.94 | 2.78 | 2.78 | 2.78 | -0.12 (-4.14%) | 1,022,000 |
25 May 2022 | MYR | 2.9 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 707,300 |