Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 2.84 | 2.94 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 114,800 |
4 Jul 2022 | MYR | 3.03 | 3.03 | 2.77 | 2.85 | 2.85 | -0.21 (-6.86%) | 667,000 |
1 Jul 2022 | MYR | 3.15 | 3.15 | 3.01 | 3.06 | 3.06 | -0.08 (-2.55%) | 351,600 |
30 Jun 2022 | MYR | 3.17 | 3.17 | 3.11 | 3.14 | 3.14 | -0.02 (-0.63%) | 140,000 |
29 Jun 2022 | MYR | 3.11 | 3.16 | 3.05 | 3.16 | 3.16 | 0.0 (0.0%) | 140,500 |
28 Jun 2022 | MYR | 3.2 | 3.2 | 3.11 | 3.16 | 3.16 | -0.01 (-0.32%) | 221,000 |
27 Jun 2022 | MYR | 3.19 | 3.22 | 3.16 | 3.17 | 3.17 | +0.02 (+0.63%) | 628,900 |
24 Jun 2022 | MYR | 3.13 | 3.17 | 3.05 | 3.15 | 3.15 | +0.11 (+3.62%) | 514,700 |
23 Jun 2022 | MYR | 3.03 | 3.1 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 294,800 |
22 Jun 2022 | MYR | 3.19 | 3.21 | 3.03 | 3.03 | 3.03 | -0.14 (-4.42%) | 348,500 |
21 Jun 2022 | MYR | 3.02 | 3.18 | 3.01 | 3.17 | 3.17 | +0.14 (+4.62%) | 300,100 |
20 Jun 2022 | MYR | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 281,300 |
17 Jun 2022 | MYR | 3.02 | 3.09 | 2.92 | 3.07 | 3.07 | +0.02 (+0.66%) | 210,100 |
16 Jun 2022 | MYR | 3.18 | 3.28 | 3.03 | 3.05 | 3.05 | -0.07 (-2.24%) | 1,216,200 |
15 Jun 2022 | MYR | 3.2 | 3.22 | 3.11 | 3.12 | 3.12 | -0.11 (-3.41%) | 343,600 |
14 Jun 2022 | MYR | 3.08 | 3.23 | 3.02 | 3.23 | 3.23 | +0.1 (+3.19%) | 630,400 |
13 Jun 2022 | MYR | 3.27 | 3.27 | 3.06 | 3.13 | 3.13 | -0.17 (-5.15%) | 1,043,300 |
10 Jun 2022 | MYR | 3.28 | 3.32 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 440,400 |
9 Jun 2022 | MYR | 3.32 | 3.34 | 3.27 | 3.32 | 3.32 | -0.04 (-1.19%) | 370,700 |
8 Jun 2022 | MYR | 3.21 | 3.4 | 3.2 | 3.36 | 3.36 | +0.16 (+5%) | 986,400 |
7 Jun 2022 | MYR | 3.16 | 3.22 | 3.08 | 3.2 | 3.2 | +0.04 (+1.27%) | 353,500 |
3 Jun 2022 | MYR | 3.16 | 3.26 | 3.12 | 3.16 | 3.16 | 0.0 (0.0%) | 739,700 |
2 Jun 2022 | MYR | 3.13 | 3.16 | 3.07 | 3.16 | 3.16 | +0.06 (+1.94%) | 413,900 |
1 Jun 2022 | MYR | 3.01 | 3.12 | 3.01 | 3.1 | 3.1 | +0.04 (+1.31%) | 698,700 |
31 May 2022 | MYR | 2.84 | 3.08 | 2.84 | 3.06 | 3.06 | +0.22 (+7.75%) | 1,434,500 |
30 May 2022 | MYR | 2.83 | 2.86 | 2.79 | 2.84 | 2.84 | +0.04 (+1.43%) | 392,700 |
27 May 2022 | MYR | 2.78 | 2.8 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 324,600 |
26 May 2022 | MYR | 2.85 | 2.86 | 2.73 | 2.77 | 2.77 | -0.11 (-3.82%) | 236,400 |
25 May 2022 | MYR | 2.92 | 2.92 | 2.82 | 2.88 | 2.88 | -0.02 (-0.69%) | 467,500 |
24 May 2022 | MYR | 2.98 | 2.98 | 2.89 | 2.9 | 2.9 | -0.08 (-2.68%) | 538,600 |