Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 1.93 | 1.95 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 2,471,000 |
13 Jul 2022 | MYR | 1.91 | 1.93 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,104,200 |
12 Jul 2022 | MYR | 1.9 | 2 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,029,300 |
8 Jul 2022 | MYR | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 2,722,800 |
7 Jul 2022 | MYR | 1.91 | 1.94 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,820,200 |
6 Jul 2022 | MYR | 1.92 | 1.97 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 5,669,200 |
5 Jul 2022 | MYR | 1.91 | 1.97 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,847,000 |
4 Jul 2022 | MYR | 1.97 | 2.02 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 2,747,900 |
1 Jul 2022 | MYR | 1.98 | 2.03 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 4,331,400 |
30 Jun 2022 | MYR | 2 | 2.1 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 5,831,700 |
29 Jun 2022 | MYR | 2.01 | 2.05 | 1.95 | 1.98 | 1.98 | -0.03 (-1.49%) | 2,913,100 |
28 Jun 2022 | MYR | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | +0.03 (+1.52%) | 3,591,600 |
27 Jun 2022 | MYR | 1.99 | 2.07 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,797,500 |
24 Jun 2022 | MYR | 2.12 | 2.12 | 1.97 | 1.99 | 1.99 | -0.12 (-5.69%) | 5,039,500 |
23 Jun 2022 | MYR | 2.11 | 2.15 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 781,600 |
22 Jun 2022 | MYR | 2.12 | 2.15 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 1,224,400 |
21 Jun 2022 | MYR | 2.09 | 2.11 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 518,900 |
20 Jun 2022 | MYR | 2.11 | 2.14 | 2.07 | 2.07 | 2.07 | -0.06 (-2.82%) | 883,300 |
17 Jun 2022 | MYR | 2.1 | 2.14 | 2.05 | 2.13 | 2.13 | +0.01 (+0.47%) | 2,741,200 |
16 Jun 2022 | MYR | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 174,000 |
15 Jun 2022 | MYR | 2.15 | 2.17 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 359,600 |
14 Jun 2022 | MYR | 2.13 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 748,600 |
13 Jun 2022 | MYR | 2.18 | 2.19 | 2.11 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,091,800 |
10 Jun 2022 | MYR | 2.22 | 2.23 | 2.14 | 2.2 | 2.2 | -0.01 (-0.45%) | 2,258,300 |
9 Jun 2022 | MYR | 2.2 | 2.24 | 2.18 | 2.21 | 2.21 | +0.04 (+1.84%) | 1,339,500 |
8 Jun 2022 | MYR | 2.22 | 2.23 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,729,100 |
7 Jun 2022 | MYR | 2.15 | 2.3 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 3,995,600 |
3 Jun 2022 | MYR | 2.1 | 2.19 | 2.09 | 2.18 | 2.18 | +0.09 (+4.31%) | 9,663,600 |
2 Jun 2022 | MYR | 2.17 | 2.22 | 2.06 | 2.09 | 2.09 | -0.07 (-3.24%) | 8,047,000 |
1 Jun 2022 | MYR | 2.23 | 2.27 | 2.15 | 2.16 | 2.16 | -0.12 (-5.26%) | 5,428,200 |