Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 292,000 |
4 Jul 2022 | MYR | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 353,900 |
1 Jul 2022 | MYR | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 441,200 |
30 Jun 2022 | MYR | 1.58 | 1.58 | 1.5 | 1.54 | 1.54 | -0.04 (-2.53%) | 700,100 |
29 Jun 2022 | MYR | 1.51 | 1.58 | 1.5 | 1.58 | 1.58 | +0.05 (+3.27%) | 1,192,700 |
28 Jun 2022 | MYR | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 456,600 |
27 Jun 2022 | MYR | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 753,600 |
24 Jun 2022 | MYR | 1.46 | 1.52 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 633,900 |
23 Jun 2022 | MYR | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 238,000 |
22 Jun 2022 | MYR | 1.46 | 1.51 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,439,300 |
21 Jun 2022 | MYR | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 1,260,700 |
20 Jun 2022 | MYR | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 770,000 |
17 Jun 2022 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,207,300 |
16 Jun 2022 | MYR | 1.5 | 1.52 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,099,800 |
15 Jun 2022 | MYR | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 390,000 |
14 Jun 2022 | MYR | 1.43 | 1.48 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,432,500 |
13 Jun 2022 | MYR | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -0.14 (-8.81%) | 3,670,100 |
10 Jun 2022 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,236,000 |
9 Jun 2022 | MYR | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 946,500 |
8 Jun 2022 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 267,300 |
7 Jun 2022 | MYR | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -0.08 (-4.68%) | 1,082,100 |
3 Jun 2022 | MYR | 1.7 | 1.75 | 1.7 | 1.71 | 1.71 | +0.03 (+1.79%) | 2,253,900 |
2 Jun 2022 | MYR | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | -0.01 (-0.59%) | 701,800 |
1 Jun 2022 | MYR | 1.7 | 1.71 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 306,800 |
31 May 2022 | MYR | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 954,600 |
30 May 2022 | MYR | 1.64 | 1.7 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 1,026,400 |
27 May 2022 | MYR | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 443,300 |
26 May 2022 | MYR | 1.6 | 1.64 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 716,600 |
25 May 2022 | MYR | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 377,700 |
24 May 2022 | MYR | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 874,800 |