Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | MYR | 1.64 | 1.73 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 174,600 |
7 Jul 2022 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 21,100 |
6 Jul 2022 | MYR | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 26,300 |
5 Jul 2022 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 38,000 |
4 Jul 2022 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 58,400 |
1 Jul 2022 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 20,600 |
30 Jun 2022 | MYR | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 107,800 |
29 Jun 2022 | MYR | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 268,900 |
28 Jun 2022 | MYR | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 112,800 |
27 Jun 2022 | MYR | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 69,300 |
24 Jun 2022 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 57,500 |
23 Jun 2022 | MYR | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 53,400 |
22 Jun 2022 | MYR | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 199,400 |
21 Jun 2022 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 500 |
20 Jun 2022 | MYR | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 29,000 |
17 Jun 2022 | MYR | 1.7 | 1.72 | 1.65 | 1.71 | 1.71 | +0.01 (+0.59%) | 136,900 |
16 Jun 2022 | MYR | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 306,000 |
15 Jun 2022 | MYR | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 18,800 |
14 Jun 2022 | MYR | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 160,000 |
13 Jun 2022 | MYR | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 333,800 |
10 Jun 2022 | MYR | 1.71 | 1.74 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 223,100 |
9 Jun 2022 | MYR | 1.77 | 1.79 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 249,900 |
8 Jun 2022 | MYR | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 70,700 |
7 Jun 2022 | MYR | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 55,700 |
3 Jun 2022 | MYR | 1.74 | 1.82 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 407,300 |
2 Jun 2022 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 64,400 |
1 Jun 2022 | MYR | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | +0.05 (+2.96%) | 72,800 |
31 May 2022 | MYR | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 18,700 |
30 May 2022 | MYR | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 15,000 |
27 May 2022 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 87,000 |