Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 0.485 | 0.475 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 35,200 |
5 Jul 2022 | MYR | 0.49 | 0.46 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 60,200 |
4 Jul 2022 | MYR | 0.5 | 0.47 | 0.5 | 0.47 | 0.47 | -0.065 (-12.15%) | 116,500 |
1 Jul 2022 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | +0.035 (+7.00%) | 500 |
30 Jun 2022 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 40,100 |
29 Jun 2022 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,700 |
28 Jun 2022 | MYR | 0.52 | 0.48 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 111,500 |
27 Jun 2022 | MYR | 0.53 | 0.5 | 0.53 | 0.5 | 0.5 | -0.03 (-5.66%) | 163,800 |
24 Jun 2022 | MYR | 0.53 | 0.49 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 84,300 |
23 Jun 2022 | MYR | 0.5 | 0.48 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 30,200 |
22 Jun 2022 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,000 |
21 Jun 2022 | MYR | 0.5 | 0.48 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 53,100 |
20 Jun 2022 | MYR | 0.49 | 0.425 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 148,000 |
17 Jun 2022 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 500 |
16 Jun 2022 | MYR | 0.46 | 0.45 | 0.46 | 0.45 | 0.45 | -0.035 (-7.22%) | 100,000 |
15 Jun 2022 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.02 (+4.30%) | 111,500 |
14 Jun 2022 | MYR | 0.47 | 0.46 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 64,000 |
13 Jun 2022 | MYR | 0.48 | 0.45 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 275,000 |
10 Jun 2022 | MYR | 0.475 | 0.405 | 0.44 | 0.475 | 0.475 | +0.045 (+10.47%) | 86,800 |
9 Jun 2022 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
8 Jun 2022 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
7 Jun 2022 | MYR | 0.43 | 0.41 | 0.41 | 0.43 | 0.43 | +0.03 (+7.50%) | 27,500 |
3 Jun 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
2 Jun 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
1 Jun 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 5,000 |
31 May 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 38,000 |
30 May 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
27 May 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 65,000 |
26 May 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
25 May 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 1,200 |