Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 252,900 |
13 Jul 2022 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.015 (-2.42%) | 374,700 |
12 Jul 2022 | MYR | 0.645 | 0.645 | 0.615 | 0.62 | 0.62 | -0.025 (-3.88%) | 421,500 |
8 Jul 2022 | MYR | 0.635 | 0.655 | 0.63 | 0.645 | 0.645 | +0.01 (+1.57%) | 1,268,700 |
7 Jul 2022 | MYR | 0.625 | 0.645 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 881,800 |
6 Jul 2022 | MYR | 0.655 | 0.655 | 0.605 | 0.625 | 0.625 | -0.035 (-5.30%) | 2,045,000 |
5 Jul 2022 | MYR | 0.655 | 0.695 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 1,541,300 |
4 Jul 2022 | MYR | 0.675 | 0.675 | 0.645 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,708,600 |
1 Jul 2022 | MYR | 0.69 | 0.73 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 2,766,500 |
30 Jun 2022 | MYR | 0.675 | 0.7 | 0.65 | 0.69 | 0.69 | +0.015 (+2.22%) | 1,957,000 |
29 Jun 2022 | MYR | 0.68 | 0.69 | 0.665 | 0.675 | 0.675 | -0.015 (-2.17%) | 2,343,400 |
28 Jun 2022 | MYR | 0.645 | 0.69 | 0.645 | 0.69 | 0.69 | +0.045 (+6.98%) | 5,378,100 |
27 Jun 2022 | MYR | 0.65 | 0.68 | 0.62 | 0.645 | 0.645 | 0.0 (0.0%) | 4,314,400 |
24 Jun 2022 | MYR | 0.58 | 0.655 | 0.575 | 0.645 | 0.645 | +0.065 (+11.21%) | 11,446,100 |
23 Jun 2022 | MYR | 0.55 | 0.585 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 5,479,500 |
22 Jun 2022 | MYR | 0.585 | 0.585 | 0.55 | 0.55 | 0.55 | -0.035 (-5.98%) | 2,978,700 |
21 Jun 2022 | MYR | 0.55 | 0.59 | 0.53 | 0.585 | 0.585 | +0.04 (+7.34%) | 6,986,300 |
20 Jun 2022 | MYR | 0.565 | 0.575 | 0.54 | 0.545 | 0.545 | -0.025 (-4.39%) | 2,887,800 |
17 Jun 2022 | MYR | 0.58 | 0.585 | 0.555 | 0.57 | 0.57 | -0.015 (-2.56%) | 3,502,800 |
16 Jun 2022 | MYR | 0.68 | 0.705 | 0.575 | 0.585 | 0.585 | -0.095 (-13.97%) | 9,922,600 |
15 Jun 2022 | MYR | 0.71 | 0.715 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 4,765,700 |
14 Jun 2022 | MYR | 0.705 | 0.735 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 2,558,800 |
13 Jun 2022 | MYR | 0.71 | 0.725 | 0.695 | 0.705 | 0.705 | -0.01 (-1.40%) | 2,339,700 |
10 Jun 2022 | MYR | 0.705 | 0.72 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 1,156,800 |
9 Jun 2022 | MYR | 0.715 | 0.725 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,878,200 |
8 Jun 2022 | MYR | 0.71 | 0.725 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 2,427,300 |
7 Jun 2022 | MYR | 0.725 | 0.73 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 956,500 |
3 Jun 2022 | MYR | 0.73 | 0.755 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,966,400 |
2 Jun 2022 | MYR | 0.755 | 0.76 | 0.705 | 0.73 | 0.73 | -0.025 (-3.31%) | 4,291,600 |
1 Jun 2022 | MYR | 0.76 | 0.775 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 2,219,200 |