Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,735,700 |
5 Jul 2022 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 723,400 |
4 Jul 2022 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 2,450,600 |
1 Jul 2022 | MYR | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,447,700 |
30 Jun 2022 | MYR | 0.46 | 0.46 | 0.435 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,056,200 |
29 Jun 2022 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 753,200 |
28 Jun 2022 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 957,100 |
27 Jun 2022 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 2,080,000 |
24 Jun 2022 | MYR | 0.435 | 0.45 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 1,449,500 |
23 Jun 2022 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,425,000 |
22 Jun 2022 | MYR | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,395,500 |
21 Jun 2022 | MYR | 0.43 | 0.445 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 2,908,700 |
20 Jun 2022 | MYR | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,543,600 |
17 Jun 2022 | MYR | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 7,505,900 |
16 Jun 2022 | MYR | 0.46 | 0.465 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 5,498,500 |
15 Jun 2022 | MYR | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 6,587,200 |
14 Jun 2022 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 5,025,100 |
13 Jun 2022 | MYR | 0.495 | 0.495 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 4,532,700 |
10 Jun 2022 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 4,121,200 |
9 Jun 2022 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 4,018,600 |
8 Jun 2022 | MYR | 0.5 | 0.515 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 4,221,700 |
7 Jun 2022 | MYR | 0.525 | 0.525 | 0.495 | 0.495 | 0.495 | -0.03 (-5.71%) | 9,162,800 |
3 Jun 2022 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 2,898,400 |
2 Jun 2022 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 2,829,700 |
1 Jun 2022 | MYR | 0.52 | 0.535 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 6,545,300 |
31 May 2022 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 6,782,200 |
30 May 2022 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 4,588,500 |
27 May 2022 | MYR | 0.52 | 0.525 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,344,800 |
26 May 2022 | MYR | 0.54 | 0.54 | 0.515 | 0.52 | 0.52 | -0.02 (-3.70%) | 9,432,000 |
25 May 2022 | MYR | 0.55 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 6,331,800 |