Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 3.3 | 3.3 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 590,400 |
5 Jul 2022 | MYR | 3.29 | 3.38 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 2,100,900 |
4 Jul 2022 | MYR | 3.35 | 3.35 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 478,300 |
1 Jul 2022 | MYR | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 1,275,700 |
30 Jun 2022 | MYR | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 578,300 |
29 Jun 2022 | MYR | 3.38 | 3.41 | 3.31 | 3.39 | 3.39 | +0.03 (+0.89%) | 388,700 |
28 Jun 2022 | MYR | 3.41 | 3.44 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 252,900 |
27 Jun 2022 | MYR | 3.36 | 3.45 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 91,100 |
24 Jun 2022 | MYR | 3.39 | 3.41 | 3.33 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,610,100 |
23 Jun 2022 | MYR | 3.2 | 3.41 | 3.13 | 3.41 | 3.41 | +0.21 (+6.56%) | 1,142,900 |
22 Jun 2022 | MYR | 3.24 | 3.24 | 3.11 | 3.2 | 3.2 | 0.0 (0.0%) | 875,700 |
21 Jun 2022 | MYR | 3.19 | 3.26 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,079,000 |
20 Jun 2022 | MYR | 3.34 | 3.34 | 3.18 | 3.19 | 3.19 | -0.15 (-4.49%) | 304,300 |
17 Jun 2022 | MYR | 3.3 | 3.34 | 3.24 | 3.34 | 3.34 | +0.01 (+0.30%) | 798,200 |
16 Jun 2022 | MYR | 3.45 | 3.5 | 3.31 | 3.33 | 3.33 | -0.1 (-2.92%) | 843,000 |
15 Jun 2022 | MYR | 3.37 | 3.45 | 3.36 | 3.43 | 3.43 | +0.07 (+2.08%) | 714,800 |
14 Jun 2022 | MYR | 3.39 | 3.39 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 627,400 |
13 Jun 2022 | MYR | 3.4 | 3.45 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,845,700 |
10 Jun 2022 | MYR | 3.44 | 3.44 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 271,900 |
9 Jun 2022 | MYR | 3.4 | 3.46 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 769,800 |
8 Jun 2022 | MYR | 3.55 | 3.55 | 3.39 | 3.4 | 3.4 | -0.15 (-4.23%) | 1,214,400 |
7 Jun 2022 | MYR | 3.49 | 3.6 | 3.45 | 3.55 | 3.55 | +0.06 (+1.72%) | 1,339,400 |
3 Jun 2022 | MYR | 3.48 | 3.53 | 3.47 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,490,100 |
2 Jun 2022 | MYR | 3.5 | 3.54 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,050,200 |
1 Jun 2022 | MYR | 3.62 | 3.63 | 3.49 | 3.5 | 3.5 | -0.11 (-3.05%) | 1,760,300 |
31 May 2022 | MYR | 3.83 | 3.83 | 3.61 | 3.61 | 3.61 | -0.14 (-3.73%) | 5,814,300 |
30 May 2022 | MYR | 3.84 | 3.88 | 3.74 | 3.75 | 3.75 | -0.08 (-2.09%) | 2,311,000 |
27 May 2022 | MYR | 3.85 | 3.86 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,212,600 |
26 May 2022 | MYR | 3.88 | 3.88 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 628,100 |
25 May 2022 | MYR | 3.93 | 3.95 | 3.78 | 3.8 | 3.8 | -0.13 (-3.31%) | 1,933,300 |