Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | MYR | 3.2 | 3.28 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 63,500 |
6 Jul 2022 | MYR | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 71,100 |
5 Jul 2022 | MYR | 3.21 | 3.27 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 89,400 |
4 Jul 2022 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 9,800 |
1 Jul 2022 | MYR | 3.28 | 3.28 | 3.2 | 3.25 | 3.25 | -0.03 (-0.91%) | 236,700 |
30 Jun 2022 | MYR | 3.29 | 3.35 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 99,900 |
29 Jun 2022 | MYR | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 38,400 |
28 Jun 2022 | MYR | 3.28 | 3.3 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 119,700 |
27 Jun 2022 | MYR | 3.29 | 3.3 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 127,600 |
24 Jun 2022 | MYR | 3.3 | 3.3 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 113,900 |
23 Jun 2022 | MYR | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 110,200 |
22 Jun 2022 | MYR | 3.3 | 3.34 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 274,500 |
21 Jun 2022 | MYR | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 166,500 |
20 Jun 2022 | MYR | 3.33 | 3.33 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 137,800 |
17 Jun 2022 | MYR | 3.29 | 3.35 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 160,700 |
16 Jun 2022 | MYR | 3.32 | 3.34 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 209,200 |
15 Jun 2022 | MYR | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 193,000 |
14 Jun 2022 | MYR | 3.33 | 3.39 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 392,300 |
13 Jun 2022 | MYR | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | -0.09 (-2.62%) | 303,800 |
10 Jun 2022 | MYR | 3.35 | 3.48 | 3.34 | 3.44 | 3.44 | +0.04 (+1.18%) | 327,000 |
9 Jun 2022 | MYR | 3.37 | 3.4 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 119,500 |
8 Jun 2022 | MYR | 3.36 | 3.4 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 140,500 |
7 Jun 2022 | MYR | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 301,000 |
3 Jun 2022 | MYR | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 355,900 |
2 Jun 2022 | MYR | 3.33 | 3.49 | 3.33 | 3.48 | 3.48 | +0.18 (+5.45%) | 396,100 |
1 Jun 2022 | MYR | 3.35 | 3.35 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 516,900 |
31 May 2022 | MYR | 3.33 | 3.37 | 3.3 | 3.35 | 3.35 | -0.03 (-0.89%) | 266,700 |
30 May 2022 | MYR | 3.35 | 3.39 | 3.31 | 3.38 | 3.38 | +0.03 (+0.90%) | 506,000 |
27 May 2022 | MYR | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 221,200 |
26 May 2022 | MYR | 3.37 | 3.41 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 199,700 |