Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 583,200 |
5 Jul 2022 | MYR | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 997,100 |
4 Jul 2022 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 344,300 |
1 Jul 2022 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 747,800 |
30 Jun 2022 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 662,000 |
29 Jun 2022 | MYR | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 786,800 |
28 Jun 2022 | MYR | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 480,000 |
27 Jun 2022 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,006,500 |
24 Jun 2022 | MYR | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 750,600 |
23 Jun 2022 | MYR | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 486,000 |
22 Jun 2022 | MYR | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 566,600 |
21 Jun 2022 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,117,300 |
20 Jun 2022 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,542,200 |
17 Jun 2022 | MYR | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 541,400 |
16 Jun 2022 | MYR | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 761,500 |
15 Jun 2022 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 566,900 |
14 Jun 2022 | MYR | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,124,600 |
13 Jun 2022 | MYR | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 1,163,400 |
10 Jun 2022 | MYR | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 224,100 |
9 Jun 2022 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 439,300 |
8 Jun 2022 | MYR | 1.3 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,211,200 |
7 Jun 2022 | MYR | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 429,200 |
3 Jun 2022 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 1,166,700 |
2 Jun 2022 | MYR | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 111,300 |
1 Jun 2022 | MYR | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 346,000 |
31 May 2022 | MYR | 1.3 | 1.33 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,192,000 |
30 May 2022 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 387,900 |
27 May 2022 | MYR | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 857,200 |
26 May 2022 | MYR | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 730,200 |
25 May 2022 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 114,800 |