Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | MYR | 0.26 | 0.275 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 16,450,300 |
4 Jul 2022 | MYR | 0.265 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,400,800 |
1 Jul 2022 | MYR | 0.285 | 0.29 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 10,880,400 |
30 Jun 2022 | MYR | 0.305 | 0.31 | 0.28 | 0.29 | 0.29 | -0.02 (-6.45%) | 12,720,000 |
29 Jun 2022 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,555,400 |
28 Jun 2022 | MYR | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 5,536,500 |
27 Jun 2022 | MYR | 0.325 | 0.33 | 0.305 | 0.325 | 0.325 | 0.0 (0.0%) | 14,003,000 |
24 Jun 2022 | MYR | 0.345 | 0.345 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 6,042,500 |
23 Jun 2022 | MYR | 0.34 | 0.355 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 9,389,200 |
22 Jun 2022 | MYR | 0.355 | 0.365 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 5,030,900 |
21 Jun 2022 | MYR | 0.36 | 0.37 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 7,350,000 |
20 Jun 2022 | MYR | 0.365 | 0.385 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 5,586,600 |
17 Jun 2022 | MYR | 0.355 | 0.385 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 5,127,000 |
16 Jun 2022 | MYR | 0.37 | 0.385 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,026,900 |
15 Jun 2022 | MYR | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 1,594,400 |
14 Jun 2022 | MYR | 0.37 | 0.385 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,052,700 |
13 Jun 2022 | MYR | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | -0.03 (-7.41%) | 3,340,600 |
10 Jun 2022 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,119,800 |
9 Jun 2022 | MYR | 0.425 | 0.425 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,818,200 |
8 Jun 2022 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 725,600 |
7 Jun 2022 | MYR | 0.445 | 0.455 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 4,263,500 |
3 Jun 2022 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.02 (+4.76%) | 4,556,900 |
2 Jun 2022 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,244,000 |
1 Jun 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,403,000 |
31 May 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,642,500 |
30 May 2022 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,581,900 |
27 May 2022 | MYR | 0.435 | 0.435 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 2,955,900 |
26 May 2022 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,087,800 |
25 May 2022 | MYR | 0.43 | 0.445 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,562,000 |
24 May 2022 | MYR | 0.46 | 0.465 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 3,170,000 |