Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 80,800 |
4 Jul 2022 | MYR | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 294,300 |
1 Jul 2022 | MYR | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 236,500 |
30 Jun 2022 | MYR | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 314,200 |
29 Jun 2022 | MYR | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 239,000 |
28 Jun 2022 | MYR | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 183,100 |
27 Jun 2022 | MYR | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | +0.07 (+5.04%) | 658,400 |
24 Jun 2022 | MYR | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 328,900 |
23 Jun 2022 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 113,400 |
22 Jun 2022 | MYR | 1.42 | 1.43 | 1.35 | 1.35 | 1.35 | -0.08 (-5.59%) | 673,100 |
21 Jun 2022 | MYR | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 505,100 |
20 Jun 2022 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 269,800 |
17 Jun 2022 | MYR | 1.39 | 1.4 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 680,000 |
16 Jun 2022 | MYR | 1.48 | 1.49 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 637,200 |
15 Jun 2022 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 283,400 |
14 Jun 2022 | MYR | 1.45 | 1.51 | 1.41 | 1.47 | 1.47 | +0.01 (+0.68%) | 788,700 |
13 Jun 2022 | MYR | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -0.1 (-6.41%) | 788,400 |
10 Jun 2022 | MYR | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 285,200 |
9 Jun 2022 | MYR | 1.59 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 399,000 |
8 Jun 2022 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 552,600 |
7 Jun 2022 | MYR | 1.63 | 1.63 | 1.57 | 1.6 | 1.6 | -0.04 (-2.44%) | 633,700 |
3 Jun 2022 | MYR | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 849,000 |
2 Jun 2022 | MYR | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 469,300 |
1 Jun 2022 | MYR | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 289,200 |
31 May 2022 | MYR | 1.57 | 1.63 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 931,500 |
30 May 2022 | MYR | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,526,300 |
27 May 2022 | MYR | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 892,700 |
26 May 2022 | MYR | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 779,100 |
25 May 2022 | MYR | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 315,700 |
24 May 2022 | MYR | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 608,600 |