Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 77,300 |
5 Jul 2022 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 637,900 |
4 Jul 2022 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 253,200 |
1 Jul 2022 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 286,500 |
30 Jun 2022 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 594,000 |
29 Jun 2022 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 122,700 |
28 Jun 2022 | MYR | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 519,000 |
27 Jun 2022 | MYR | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 1,388,400 |
24 Jun 2022 | MYR | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 537,600 |
23 Jun 2022 | MYR | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 729,100 |
22 Jun 2022 | MYR | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 201,600 |
21 Jun 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 319,000 |
20 Jun 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 384,900 |
17 Jun 2022 | MYR | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 1,273,300 |
16 Jun 2022 | MYR | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,389,500 |
15 Jun 2022 | MYR | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,237,700 |
14 Jun 2022 | MYR | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 2,040,300 |
13 Jun 2022 | MYR | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,078,400 |
10 Jun 2022 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 354,800 |
9 Jun 2022 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 739,200 |
8 Jun 2022 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 805,300 |
7 Jun 2022 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 383,700 |
3 Jun 2022 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 765,100 |
2 Jun 2022 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 962,400 |
1 Jun 2022 | MYR | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 147,400 |
31 May 2022 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 694,400 |
30 May 2022 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 189,300 |
27 May 2022 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 357,200 |
26 May 2022 | MYR | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,719,000 |
25 May 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 829,500 |