Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | MYR | 2.76 | 2.81 | 2.74 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,878,600 |
18 Jul 2022 | MYR | 2.68 | 2.81 | 2.68 | 2.8 | 2.8 | +0.17 (+6.46%) | 1,945,100 |
15 Jul 2022 | MYR | 2.51 | 2.68 | 2.48 | 2.63 | 2.63 | +0.13 (+5.20%) | 1,417,300 |
14 Jul 2022 | MYR | 2.45 | 2.53 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 429,100 |
13 Jul 2022 | MYR | 2.5 | 2.5 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 769,800 |
12 Jul 2022 | MYR | 2.64 | 2.64 | 2.49 | 2.5 | 2.5 | -0.16 (-6.02%) | 1,377,400 |
8 Jul 2022 | MYR | 2.65 | 2.71 | 2.62 | 2.66 | 2.66 | +0.07 (+2.70%) | 1,328,500 |
7 Jul 2022 | MYR | 2.59 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 414,000 |
6 Jul 2022 | MYR | 2.62 | 2.66 | 2.56 | 2.59 | 2.59 | 0.0 (0.0%) | 867,000 |
5 Jul 2022 | MYR | 2.67 | 2.72 | 2.55 | 2.59 | 2.59 | -0.06 (-2.26%) | 1,283,200 |
4 Jul 2022 | MYR | 2.82 | 2.82 | 2.65 | 2.65 | 2.65 | -0.17 (-6.03%) | 2,117,100 |
1 Jul 2022 | MYR | 2.84 | 2.87 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 1,057,700 |
30 Jun 2022 | MYR | 2.85 | 2.88 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 1,737,800 |
29 Jun 2022 | MYR | 2.86 | 2.91 | 2.84 | 2.84 | 2.84 | -0.11 (-3.73%) | 1,920,500 |
28 Jun 2022 | MYR | 2.93 | 2.96 | 2.83 | 2.95 | 2.95 | +0.01 (+0.34%) | 2,142,000 |
27 Jun 2022 | MYR | 2.92 | 3.01 | 2.91 | 2.94 | 2.94 | +0.06 (+2.08%) | 6,296,800 |
24 Jun 2022 | MYR | 2.78 | 2.89 | 2.76 | 2.88 | 2.88 | +0.12 (+4.35%) | 2,453,900 |
23 Jun 2022 | MYR | 2.74 | 2.8 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 517,000 |
22 Jun 2022 | MYR | 2.89 | 2.9 | 2.73 | 2.73 | 2.73 | -0.13 (-4.55%) | 1,460,100 |
21 Jun 2022 | MYR | 2.71 | 2.88 | 2.7 | 2.86 | 2.86 | +0.17 (+6.32%) | 2,026,400 |
20 Jun 2022 | MYR | 2.78 | 2.78 | 2.67 | 2.69 | 2.69 | -0.05 (-1.82%) | 736,800 |
17 Jun 2022 | MYR | 2.65 | 2.78 | 2.62 | 2.74 | 2.74 | +0.05 (+1.86%) | 2,072,200 |
16 Jun 2022 | MYR | 2.81 | 2.84 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 2,697,400 |
15 Jun 2022 | MYR | 2.82 | 2.85 | 2.69 | 2.71 | 2.71 | -0.09 (-3.21%) | 2,128,100 |
14 Jun 2022 | MYR | 2.63 | 2.83 | 2.61 | 2.8 | 2.8 | +0.12 (+4.48%) | 1,850,500 |
13 Jun 2022 | MYR | 2.8 | 2.87 | 2.64 | 2.68 | 2.68 | -0.22 (-7.59%) | 3,738,200 |
10 Jun 2022 | MYR | 2.68 | 2.96 | 2.65 | 2.9 | 2.9 | +0.15 (+5.45%) | 4,658,300 |
9 Jun 2022 | MYR | 2.76 | 2.83 | 2.71 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,837,400 |
8 Jun 2022 | MYR | 2.7 | 2.77 | 2.68 | 2.76 | 2.76 | +0.05 (+1.85%) | 1,358,000 |
7 Jun 2022 | MYR | 2.81 | 2.86 | 2.67 | 2.71 | 2.71 | -0.08 (-2.87%) | 2,151,800 |