Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | MYR | 1.36 | 1.41 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 2,542,400 |
13 Jul 2022 | MYR | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 619,900 |
12 Jul 2022 | MYR | 1.36 | 1.38 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 5,061,400 |
8 Jul 2022 | MYR | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 3,203,900 |
7 Jul 2022 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 533,600 |
6 Jul 2022 | MYR | 1.39 | 1.44 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 7,094,500 |
5 Jul 2022 | MYR | 1.46 | 1.5 | 1.37 | 1.38 | 1.38 | -0.08 (-5.48%) | 6,671,400 |
4 Jul 2022 | MYR | 1.4 | 1.48 | 1.39 | 1.46 | 1.46 | +0.09 (+6.57%) | 5,675,100 |
1 Jul 2022 | MYR | 1.2 | 1.37 | 1.2 | 1.37 | 1.37 | +0.17 (+14.17%) | 8,706,400 |
30 Jun 2022 | MYR | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,231,800 |
29 Jun 2022 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,608,300 |
28 Jun 2022 | MYR | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,526,200 |
27 Jun 2022 | MYR | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,977,400 |
24 Jun 2022 | MYR | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 1,557,000 |
23 Jun 2022 | MYR | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 2,353,800 |
22 Jun 2022 | MYR | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,842,600 |
21 Jun 2022 | MYR | 1.2 | 1.24 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,175,200 |
20 Jun 2022 | MYR | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 978,100 |
17 Jun 2022 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,519,600 |
16 Jun 2022 | MYR | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 2,999,000 |
15 Jun 2022 | MYR | 1.27 | 1.28 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 863,100 |
14 Jun 2022 | MYR | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | +0.11 (+9.48%) | 3,399,900 |
13 Jun 2022 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,572,300 |
10 Jun 2022 | MYR | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,517,100 |
9 Jun 2022 | MYR | 1.26 | 1.27 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 363,300 |
8 Jun 2022 | MYR | 1.24 | 1.3 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 4,012,600 |
7 Jun 2022 | MYR | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 467,500 |
3 Jun 2022 | MYR | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,119,400 |
2 Jun 2022 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 561,300 |
1 Jun 2022 | MYR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 834,500 |