Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.06 (+4.38%) | 252,000 |
13 Jul 2022 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 40,700 |
12 Jul 2022 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 80,100 |
8 Jul 2022 | MYR | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 75,000 |
7 Jul 2022 | MYR | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 116,000 |
6 Jul 2022 | MYR | 1.42 | 1.42 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 134,500 |
5 Jul 2022 | MYR | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | +0.03 (+2.16%) | 409,000 |
4 Jul 2022 | MYR | 1.39 | 1.4 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 102,200 |
1 Jul 2022 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 24,300 |
30 Jun 2022 | MYR | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 75,400 |
29 Jun 2022 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 34,100 |
28 Jun 2022 | MYR | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 296,300 |
27 Jun 2022 | MYR | 1.42 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 46,600 |
24 Jun 2022 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 79,300 |
23 Jun 2022 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 54,200 |
22 Jun 2022 | MYR | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 171,400 |
21 Jun 2022 | MYR | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 226,700 |
20 Jun 2022 | MYR | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 212,700 |
17 Jun 2022 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 35,100 |
16 Jun 2022 | MYR | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 124,600 |
15 Jun 2022 | MYR | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 181,900 |
14 Jun 2022 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 220,300 |
13 Jun 2022 | MYR | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 359,400 |
10 Jun 2022 | MYR | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 190,400 |
9 Jun 2022 | MYR | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 435,300 |
8 Jun 2022 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 22,700 |
7 Jun 2022 | MYR | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 5,600 |
3 Jun 2022 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 65,000 |
2 Jun 2022 | MYR | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 17,400 |
1 Jun 2022 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 51,800 |