Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 0.81 | 0.875 | 0.81 | 0.87 | 0.87 | +0.055 (+6.75%) | 3,652,800 |
13 Jul 2022 | MYR | 0.815 | 0.83 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 697,200 |
12 Jul 2022 | MYR | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,052,300 |
8 Jul 2022 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | +0.015 (+1.84%) | 340,500 |
7 Jul 2022 | MYR | 0.82 | 0.825 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 436,600 |
6 Jul 2022 | MYR | 0.805 | 0.825 | 0.805 | 0.82 | 0.82 | -0.005 (-0.61%) | 1,850,000 |
5 Jul 2022 | MYR | 0.83 | 0.83 | 0.82 | 0.825 | 0.825 | +0.025 (+3.13%) | 253,300 |
4 Jul 2022 | MYR | 0.815 | 0.815 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 1,941,100 |
1 Jul 2022 | MYR | 0.83 | 0.83 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 2,651,100 |
30 Jun 2022 | MYR | 0.84 | 0.855 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 756,700 |
29 Jun 2022 | MYR | 0.815 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 1,358,600 |
28 Jun 2022 | MYR | 0.78 | 0.815 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 1,140,900 |
27 Jun 2022 | MYR | 0.76 | 0.795 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 742,900 |
24 Jun 2022 | MYR | 0.8 | 0.8 | 0.755 | 0.76 | 0.76 | -0.035 (-4.40%) | 2,207,300 |
23 Jun 2022 | MYR | 0.805 | 0.81 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,029,500 |
22 Jun 2022 | MYR | 0.825 | 0.84 | 0.8 | 0.805 | 0.805 | -0.02 (-2.42%) | 3,244,100 |
21 Jun 2022 | MYR | 0.79 | 0.835 | 0.79 | 0.825 | 0.825 | +0.03 (+3.77%) | 3,457,000 |
20 Jun 2022 | MYR | 0.855 | 0.855 | 0.795 | 0.795 | 0.795 | -0.055 (-6.47%) | 3,569,000 |
17 Jun 2022 | MYR | 0.84 | 0.855 | 0.835 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,260,900 |
16 Jun 2022 | MYR | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,785,500 |
15 Jun 2022 | MYR | 0.885 | 0.9 | 0.86 | 0.86 | 0.86 | -0.025 (-2.82%) | 2,023,200 |
14 Jun 2022 | MYR | 0.87 | 0.895 | 0.86 | 0.885 | 0.885 | -0.005 (-0.56%) | 1,413,900 |
13 Jun 2022 | MYR | 0.915 | 0.92 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 5,289,600 |
10 Jun 2022 | MYR | 0.935 | 0.935 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 949,000 |
9 Jun 2022 | MYR | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 2,233,800 |
8 Jun 2022 | MYR | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 3,908,300 |
7 Jun 2022 | MYR | 0.915 | 0.925 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 620,300 |
3 Jun 2022 | MYR | 0.915 | 0.925 | 0.915 | 0.915 | 0.915 | +0.005 (+0.55%) | 1,944,400 |
2 Jun 2022 | MYR | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 1,811,600 |
1 Jun 2022 | MYR | 0.915 | 0.915 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 292,400 |