Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | MYR | 6.15 | 6.18 | 6.07 | 6.17 | 6.17 | +0.05 (+0.82%) | 811,000 |
20 Jul 2022 | MYR | 6 | 6.12 | 6 | 6.12 | 6.12 | +0.12 (+2%) | 951,800 |
19 Jul 2022 | MYR | 5.9 | 6 | 5.88 | 6 | 6 | +0.1 (+1.69%) | 862,600 |
18 Jul 2022 | MYR | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | +0.08 (+1.37%) | 662,600 |
15 Jul 2022 | MYR | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | +0.04 (+0.69%) | 734,300 |
14 Jul 2022 | MYR | 5.69 | 5.8 | 5.67 | 5.78 | 5.78 | +0.09 (+1.58%) | 575,900 |
13 Jul 2022 | MYR | 5.58 | 5.69 | 5.45 | 5.69 | 5.69 | +0.11 (+1.97%) | 897,900 |
12 Jul 2022 | MYR | 5.49 | 5.58 | 5.42 | 5.58 | 5.58 | +0.09 (+1.64%) | 767,000 |
8 Jul 2022 | MYR | 5.44 | 5.49 | 5.35 | 5.49 | 5.49 | +0.08 (+1.48%) | 811,700 |
7 Jul 2022 | MYR | 5.33 | 5.42 | 5.33 | 5.41 | 5.41 | +0.07 (+1.31%) | 882,900 |
6 Jul 2022 | MYR | 5.5 | 5.5 | 5.31 | 5.34 | 5.34 | -0.11 (-2.02%) | 813,100 |
5 Jul 2022 | MYR | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | -0.02 (-0.37%) | 458,700 |
4 Jul 2022 | MYR | 5.66 | 5.66 | 5.45 | 5.47 | 5.47 | -0.13 (-2.32%) | 894,100 |
1 Jul 2022 | MYR | 5.6 | 5.68 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 869,800 |
30 Jun 2022 | MYR | 5.66 | 5.67 | 5.6 | 5.6 | 5.6 | +0.01 (+0.18%) | 796,800 |
29 Jun 2022 | MYR | 5.73 | 5.73 | 5.59 | 5.59 | 5.59 | -0.12 (-2.10%) | 1,310,000 |
28 Jun 2022 | MYR | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | -0.03 (-0.52%) | 1,237,400 |
27 Jun 2022 | MYR | 5.73 | 5.74 | 5.71 | 5.74 | 5.74 | +0.01 (+0.17%) | 1,186,700 |
24 Jun 2022 | MYR | 5.73 | 5.75 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 888,900 |
23 Jun 2022 | MYR | 5.73 | 5.74 | 5.71 | 5.73 | 5.73 | -0.01 (-0.17%) | 791,900 |
22 Jun 2022 | MYR | 5.77 | 5.77 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 974,800 |
21 Jun 2022 | MYR | 5.76 | 5.76 | 5.73 | 5.74 | 5.74 | 0.0 (0.0%) | 1,116,300 |
20 Jun 2022 | MYR | 5.78 | 5.78 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 921,500 |
17 Jun 2022 | MYR | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 987,200 |
16 Jun 2022 | MYR | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | +0.02 (+0.35%) | 1,495,100 |
15 Jun 2022 | MYR | 5.84 | 5.84 | 5.72 | 5.73 | 5.73 | -0.11 (-1.88%) | 1,266,100 |
14 Jun 2022 | MYR | 5.74 | 5.9 | 5.74 | 5.84 | 5.84 | +0.06 (+1.04%) | 1,681,100 |
13 Jun 2022 | MYR | 5.74 | 5.82 | 5.73 | 5.78 | 5.78 | -0.06 (-1.03%) | 1,426,000 |
10 Jun 2022 | MYR | 5.86 | 5.86 | 5.72 | 5.84 | 5.84 | 0.0 (0.0%) | 1,965,200 |
9 Jun 2022 | MYR | 5.97 | 5.97 | 5.76 | 5.84 | 5.84 | -0.06 (-1.02%) | 2,199,300 |