Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | MYR | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 61,000 |
20 Jul 2022 | MYR | 2.25 | 2.36 | 2.25 | 2.35 | 2.35 | +0.1 (+4.44%) | 379,500 |
19 Jul 2022 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 4,000 |
18 Jul 2022 | MYR | 2.25 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 70,100 |
15 Jul 2022 | MYR | 2.26 | 2.26 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 109,100 |
14 Jul 2022 | MYR | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 20,100 |
13 Jul 2022 | MYR | 2.28 | 2.29 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 65,300 |
12 Jul 2022 | MYR | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 32,800 |
8 Jul 2022 | MYR | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 89,800 |
7 Jul 2022 | MYR | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 771,900 |
6 Jul 2022 | MYR | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 136,400 |
5 Jul 2022 | MYR | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 167,300 |
4 Jul 2022 | MYR | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 118,200 |
1 Jul 2022 | MYR | 2.24 | 2.28 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 97,700 |
30 Jun 2022 | MYR | 2.23 | 2.28 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 24,300 |
29 Jun 2022 | MYR | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 35,700 |
28 Jun 2022 | MYR | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 77,500 |
27 Jun 2022 | MYR | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 69,700 |
24 Jun 2022 | MYR | 2.25 | 2.27 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 59,200 |
23 Jun 2022 | MYR | 2.26 | 2.3 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 146,400 |
22 Jun 2022 | MYR | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -0.07 (-3.00%) | 98,500 |
21 Jun 2022 | MYR | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 694,600 |
20 Jun 2022 | MYR | 2.33 | 2.38 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 453,900 |
17 Jun 2022 | MYR | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 144,400 |
16 Jun 2022 | MYR | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 141,300 |
15 Jun 2022 | MYR | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 171,000 |
14 Jun 2022 | MYR | 2.3 | 2.38 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 307,700 |
13 Jun 2022 | MYR | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | -0.05 (-2.10%) | 655,700 |
10 Jun 2022 | MYR | 2.36 | 2.38 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 59,300 |
9 Jun 2022 | MYR | 2.41 | 2.42 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 202,000 |