Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 15,555,900 |
13 Jul 2022 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 8,648,500 |
12 Jul 2022 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 6,993,500 |
8 Jul 2022 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 6,687,500 |
7 Jul 2022 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 19,368,300 |
6 Jul 2022 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 20,094,300 |
5 Jul 2022 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 12,012,400 |
4 Jul 2022 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 6,284,200 |
1 Jul 2022 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,316,800 |
30 Jun 2022 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 3,332,400 |
29 Jun 2022 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 4,483,300 |
28 Jun 2022 | MYR | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 12,302,000 |
27 Jun 2022 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 17,427,700 |
24 Jun 2022 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 15,879,000 |
23 Jun 2022 | MYR | 0.38 | 0.385 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 22,440,700 |
22 Jun 2022 | MYR | 0.395 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 19,229,700 |
21 Jun 2022 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 11,140,300 |
20 Jun 2022 | MYR | 0.405 | 0.41 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 14,372,100 |
17 Jun 2022 | MYR | 0.41 | 0.415 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 26,566,700 |
16 Jun 2022 | MYR | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,941,900 |
15 Jun 2022 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 10,209,800 |
14 Jun 2022 | MYR | 0.41 | 0.43 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 19,337,600 |
13 Jun 2022 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 18,042,100 |
10 Jun 2022 | MYR | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 16,209,500 |
9 Jun 2022 | MYR | 0.45 | 0.46 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 21,378,400 |
8 Jun 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 9,443,800 |
7 Jun 2022 | MYR | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 12,907,500 |
3 Jun 2022 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 8,524,700 |
2 Jun 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 25,436,800 |
1 Jun 2022 | MYR | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 36,977,200 |