Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | +0.04 (+2%) | 2,964,000 |
4 Jul 2022 | MYR | 2.06 | 2.06 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 3,697,400 |
1 Jul 2022 | MYR | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,125,300 |
30 Jun 2022 | MYR | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 3,277,700 |
29 Jun 2022 | MYR | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 9,306,000 |
28 Jun 2022 | MYR | 2.01 | 2.09 | 1.97 | 2.07 | 2.07 | +0.07 (+3.50%) | 4,870,500 |
27 Jun 2022 | MYR | 1.97 | 2.03 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 3,297,200 |
24 Jun 2022 | MYR | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 4,133,000 |
23 Jun 2022 | MYR | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 4,490,700 |
22 Jun 2022 | MYR | 2 | 2.16 | 1.91 | 1.91 | 1.91 | +0.586 (+44.21%) | 5,632,100 |
22 Jun 2022 |
|
|||||||
21 Jun 2022 | MYR | 1.9667 | 2 | 1.9533 | 1.9867 | 1.9867 | +0.027 (+1.36%) | 5,643,750 |
20 Jun 2022 | MYR | 1.9267 | 1.9667 | 1.9 | 1.96 | 1.96 | +0.033 (+1.73%) | 8,334,600 |
17 Jun 2022 | MYR | 1.9667 | 1.9733 | 1.92 | 1.9267 | 1.9267 | -0.06 (-3.02%) | 45,644,700 |
16 Jun 2022 | MYR | 2.0333 | 2.0467 | 1.9467 | 1.9867 | 1.9867 | -0.033 (-1.65%) | 10,631,100 |
15 Jun 2022 | MYR | 2.08 | 2.08 | 2.0133 | 2.02 | 2.02 | -1.1 (-35.26%) | 8,309,550 |
14 Jun 2022 | MYR | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | +0.04 (+1.30%) | 2,540,400 |
13 Jun 2022 | MYR | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | -0.12 (-3.75%) | 5,155,900 |
10 Jun 2022 | MYR | 3.23 | 3.23 | 3.15 | 3.2 | 3.2 | -0.04 (-1.23%) | 7,413,500 |
9 Jun 2022 | MYR | 3.21 | 3.24 | 3.13 | 3.24 | 3.24 | +0.03 (+0.93%) | 4,703,600 |
8 Jun 2022 | MYR | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 2,423,600 |
7 Jun 2022 | MYR | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 6,026,500 |
3 Jun 2022 | MYR | 3.2 | 3.26 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 8,336,300 |
2 Jun 2022 | MYR | 3.23 | 3.25 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 6,766,400 |
1 Jun 2022 | MYR | 3.21 | 3.3 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 18,364,800 |
31 May 2022 | MYR | 3.41 | 3.42 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 129,425,200 |
30 May 2022 | MYR | 3.4 | 3.43 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 17,429,500 |
27 May 2022 | MYR | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 10,014,700 |
26 May 2022 | MYR | 3.44 | 3.44 | 3.37 | 3.42 | 3.42 | -0.01 (-0.29%) | 11,672,600 |
25 May 2022 | MYR | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 15,953,800 |
24 May 2022 | MYR | 3.4 | 3.48 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 14,764,700 |