Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 9.14 | 9.14 | 8.33 | 8.65 | 8.65 | -0.47 (-5.15%) | 14,395,800 |
5 Jul 2022 | MYR | 9.12 | 9.23 | 9.1 | 9.12 | 9.12 | 0.0 (0.0%) | 1,127,200 |
4 Jul 2022 | MYR | 9.08 | 9.12 | 8.96 | 9.12 | 9.12 | +0.04 (+0.44%) | 3,210,500 |
1 Jul 2022 | MYR | 9 | 9.13 | 9 | 9.08 | 9.08 | +0.08 (+0.89%) | 6,133,800 |
30 Jun 2022 | MYR | 9.1 | 9.2 | 9 | 9 | 9 | -0.07 (-0.77%) | 14,898,500 |
29 Jun 2022 | MYR | 9.15 | 9.25 | 9.07 | 9.07 | 9.07 | -0.18 (-1.95%) | 7,662,400 |
28 Jun 2022 | MYR | 9.2 | 9.37 | 9.05 | 9.25 | 9.25 | +0.05 (+0.54%) | 5,991,600 |
27 Jun 2022 | MYR | 9.3 | 9.3 | 9.1 | 9.2 | 9.2 | -0.05 (-0.54%) | 2,293,100 |
24 Jun 2022 | MYR | 9.15 | 9.25 | 9.11 | 9.25 | 9.25 | +0.1 (+1.09%) | 6,619,500 |
23 Jun 2022 | MYR | 9.3 | 9.45 | 9.05 | 9.15 | 9.15 | -0.15 (-1.61%) | 12,176,000 |
22 Jun 2022 | MYR | 9.54 | 9.54 | 9.29 | 9.3 | 9.3 | -0.2 (-2.11%) | 10,079,200 |
21 Jun 2022 | MYR | 9.48 | 9.54 | 9.45 | 9.5 | 9.5 | +0.02 (+0.21%) | 5,678,500 |
20 Jun 2022 | MYR | 9.5 | 9.5 | 9.4 | 9.48 | 9.48 | -0.04 (-0.42%) | 7,232,400 |
17 Jun 2022 | MYR | 9.5 | 9.6 | 9.44 | 9.52 | 9.52 | -0.11 (-1.14%) | 16,640,300 |
16 Jun 2022 | MYR | 9.62 | 9.67 | 9.47 | 9.63 | 9.63 | +0.1 (+1.05%) | 5,890,900 |
15 Jun 2022 | MYR | 9.68 | 9.68 | 9.46 | 9.53 | 9.53 | -0.13 (-1.35%) | 10,364,200 |
14 Jun 2022 | MYR | 9.5 | 9.72 | 9.41 | 9.66 | 9.66 | +0.1 (+1.05%) | 8,738,300 |
13 Jun 2022 | MYR | 9.6 | 9.72 | 9.4 | 9.56 | 9.56 | -0.14 (-1.44%) | 8,105,100 |
10 Jun 2022 | MYR | 9.64 | 9.72 | 9.48 | 9.7 | 9.7 | +0.06 (+0.62%) | 4,258,900 |
9 Jun 2022 | MYR | 9.83 | 9.85 | 9.64 | 9.64 | 9.64 | -0.21 (-2.13%) | 7,741,300 |
8 Jun 2022 | MYR | 9.97 | 9.97 | 9.81 | 9.85 | 9.85 | -0.01 (-0.10%) | 5,824,400 |
7 Jun 2022 | MYR | 10 | 10 | 9.79 | 9.86 | 9.86 | -0.13 (-1.30%) | 5,327,600 |
3 Jun 2022 | MYR | 9.95 | 10.06 | 9.95 | 9.99 | 9.99 | 0.0 (0.0%) | 4,350,700 |
2 Jun 2022 | MYR | 10.06 | 10.1 | 9.92 | 9.99 | 9.99 | -0.07 (-0.70%) | 9,373,000 |
1 Jun 2022 | MYR | 10.18 | 10.2 | 9.98 | 10.06 | 10.06 | -0.2 (-1.95%) | 8,237,600 |
31 May 2022 | MYR | 10 | 10.26 | 9.94 | 10.26 | 10.26 | +0.26 (+2.60%) | 13,518,500 |
30 May 2022 | MYR | 10.1 | 10.12 | 9.93 | 10 | 10 | +0.02 (+0.20%) | 8,455,500 |
27 May 2022 | MYR | 9.83 | 10.1 | 9.8 | 9.98 | 9.98 | +0.11 (+1.11%) | 10,759,600 |
26 May 2022 | MYR | 9.96 | 9.96 | 9.83 | 9.87 | 9.87 | -0.06 (-0.60%) | 6,839,500 |
25 May 2022 | MYR | 9.91 | 10.06 | 9.87 | 9.93 | 9.93 | -0.03 (-0.30%) | 4,237,000 |