Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 1.27 | 1.3 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 3,488,200 |
5 Jul 2022 | MYR | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 2,548,300 |
4 Jul 2022 | MYR | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,865,200 |
1 Jul 2022 | MYR | 1.31 | 1.32 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,439,300 |
30 Jun 2022 | MYR | 1.42 | 1.43 | 1.32 | 1.32 | 1.32 | -0.1 (-7.04%) | 10,390,900 |
29 Jun 2022 | MYR | 1.28 | 1.43 | 1.26 | 1.42 | 1.42 | +0.12 (+9.23%) | 17,904,200 |
28 Jun 2022 | MYR | 1.28 | 1.3 | 1.21 | 1.3 | 1.3 | +0.03 (+2.36%) | 12,256,800 |
27 Jun 2022 | MYR | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 9,286,500 |
24 Jun 2022 | MYR | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 12,719,800 |
23 Jun 2022 | MYR | 1.34 | 1.36 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 11,216,600 |
22 Jun 2022 | MYR | 1.42 | 1.42 | 1.3 | 1.33 | 1.33 | -0.07 (-5%) | 6,244,000 |
21 Jun 2022 | MYR | 1.32 | 1.41 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 2,914,600 |
20 Jun 2022 | MYR | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,588,500 |
17 Jun 2022 | MYR | 1.33 | 1.36 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 4,321,000 |
16 Jun 2022 | MYR | 1.34 | 1.4 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,198,100 |
15 Jun 2022 | MYR | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 11,076,000 |
14 Jun 2022 | MYR | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 11,388,000 |
13 Jun 2022 | MYR | 1.5 | 1.51 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 13,686,700 |
10 Jun 2022 | MYR | 1.61 | 1.61 | 1.49 | 1.5 | 1.5 | -0.11 (-6.83%) | 5,080,400 |
9 Jun 2022 | MYR | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 4,639,700 |
8 Jun 2022 | MYR | 1.58 | 1.62 | 1.58 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,729,500 |
7 Jun 2022 | MYR | 1.6 | 1.61 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,429,600 |
3 Jun 2022 | MYR | 1.63 | 1.65 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 5,861,900 |
2 Jun 2022 | MYR | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,237,700 |
1 Jun 2022 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,256,600 |
31 May 2022 | MYR | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,739,000 |
30 May 2022 | MYR | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 703,100 |
27 May 2022 | MYR | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,007,700 |
26 May 2022 | MYR | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 2,048,600 |
25 May 2022 | MYR | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 692,100 |