Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | MYR | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 180,500 |
14 Jul 2022 | MYR | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 776,700 |
13 Jul 2022 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 141,700 |
12 Jul 2022 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 25,900 |
8 Jul 2022 | MYR | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 742,000 |
7 Jul 2022 | MYR | 1.5 | 1.51 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 3,874,700 |
6 Jul 2022 | MYR | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 816,700 |
5 Jul 2022 | MYR | 1.5 | 1.5 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 416,500 |
4 Jul 2022 | MYR | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -0.07 (-4.49%) | 893,700 |
1 Jul 2022 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 294,700 |
30 Jun 2022 | MYR | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 262,100 |
29 Jun 2022 | MYR | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,302,300 |
28 Jun 2022 | MYR | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 774,600 |
27 Jun 2022 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 301,000 |
24 Jun 2022 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 518,900 |
23 Jun 2022 | MYR | 1.6 | 1.61 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 242,900 |
22 Jun 2022 | MYR | 1.64 | 1.67 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 2,834,100 |
21 Jun 2022 | MYR | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 483,000 |
20 Jun 2022 | MYR | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 288,700 |
17 Jun 2022 | MYR | 1.56 | 1.63 | 1.54 | 1.61 | 1.61 | +0.04 (+2.55%) | 1,670,700 |
16 Jun 2022 | MYR | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 810,500 |
15 Jun 2022 | MYR | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 566,600 |
14 Jun 2022 | MYR | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 802,500 |
13 Jun 2022 | MYR | 1.6 | 1.61 | 1.55 | 1.56 | 1.56 | -0.09 (-5.45%) | 890,400 |
10 Jun 2022 | MYR | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 606,900 |
9 Jun 2022 | MYR | 1.65 | 1.7 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,119,600 |
8 Jun 2022 | MYR | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 3,552,400 |
7 Jun 2022 | MYR | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | +0.04 (+2.53%) | 764,800 |
3 Jun 2022 | MYR | 1.62 | 1.65 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 4,893,300 |
2 Jun 2022 | MYR | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 3,416,400 |