Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 0.74 | 0.745 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 868,600 |
5 Jul 2022 | MYR | 0.735 | 0.75 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 285,600 |
4 Jul 2022 | MYR | 0.76 | 0.77 | 0.735 | 0.735 | 0.735 | -0.03 (-3.92%) | 768,900 |
1 Jul 2022 | MYR | 0.76 | 0.765 | 0.75 | 0.765 | 0.765 | +0.005 (+0.66%) | 546,300 |
30 Jun 2022 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 577,000 |
29 Jun 2022 | MYR | 0.775 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 413,200 |
28 Jun 2022 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.025 (-3.14%) | 466,300 |
27 Jun 2022 | MYR | 0.785 | 0.8 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 377,900 |
24 Jun 2022 | MYR | 0.785 | 0.8 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 557,400 |
23 Jun 2022 | MYR | 0.785 | 0.785 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 166,200 |
22 Jun 2022 | MYR | 0.8 | 0.8 | 0.765 | 0.77 | 0.77 | -0.015 (-1.91%) | 548,800 |
21 Jun 2022 | MYR | 0.77 | 0.8 | 0.765 | 0.785 | 0.785 | +0.025 (+3.29%) | 660,500 |
20 Jun 2022 | MYR | 0.765 | 0.775 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 587,700 |
17 Jun 2022 | MYR | 0.775 | 0.78 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 947,200 |
16 Jun 2022 | MYR | 0.805 | 0.81 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 795,600 |
15 Jun 2022 | MYR | 0.81 | 0.81 | 0.79 | 0.795 | 0.795 | -0.015 (-1.85%) | 509,100 |
14 Jun 2022 | MYR | 0.8 | 0.815 | 0.785 | 0.81 | 0.81 | +0.01 (+1.25%) | 796,600 |
13 Jun 2022 | MYR | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 2,300,600 |
10 Jun 2022 | MYR | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 607,400 |
9 Jun 2022 | MYR | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 440,900 |
8 Jun 2022 | MYR | 0.845 | 0.86 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 909,100 |
7 Jun 2022 | MYR | 0.865 | 0.865 | 0.845 | 0.845 | 0.845 | -0.02 (-2.31%) | 369,200 |
3 Jun 2022 | MYR | 0.855 | 0.88 | 0.855 | 0.865 | 0.865 | +0.015 (+1.76%) | 1,867,300 |
2 Jun 2022 | MYR | 0.825 | 0.85 | 0.825 | 0.85 | 0.85 | +0.03 (+3.66%) | 596,100 |
1 Jun 2022 | MYR | 0.835 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,607,800 |
31 May 2022 | MYR | 0.825 | 0.845 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 464,100 |
30 May 2022 | MYR | 0.84 | 0.845 | 0.825 | 0.825 | 0.825 | -0.025 (-2.94%) | 887,000 |
27 May 2022 | MYR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 160,300 |
26 May 2022 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 428,300 |
25 May 2022 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 483,100 |