Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 137,400 |
12 Jul 2022 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 38,800 |
8 Jul 2022 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 25,600 |
6 Jul 2022 | MYR | 0.405 | 0.41 | 0.38 | 0.405 | 0.405 | 0.0 (0.0%) | 134,500 |
5 Jul 2022 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 39,500 |
4 Jul 2022 | MYR | 0.415 | 0.435 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 281,100 |
28 Jun 2022 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 76,500 |
27 Jun 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 26,800 |
24 Jun 2022 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 169,600 |
23 Jun 2022 | MYR | 0.4 | 0.425 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 71,800 |
22 Jun 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 10,000 |
21 Jun 2022 | MYR | 0.4 | 0.425 | 0.39 | 0.425 | 0.425 | +0.015 (+3.66%) | 179,000 |
20 Jun 2022 | MYR | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 67,700 |
17 Jun 2022 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 123,300 |
16 Jun 2022 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 27,000 |
15 Jun 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 57,900 |
14 Jun 2022 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 175,300 |
13 Jun 2022 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 42,500 |
10 Jun 2022 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 23,300 |
9 Jun 2022 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 167,600 |
8 Jun 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 17,800 |
7 Jun 2022 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 75,500 |
3 Jun 2022 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 131,300 |
2 Jun 2022 | MYR | 0.505 | 0.505 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 277,400 |
1 Jun 2022 | MYR | 0.465 | 0.515 | 0.465 | 0.5 | 0.5 | +0.03 (+6.38%) | 586,700 |
31 May 2022 | MYR | 0.475 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 68,300 |
30 May 2022 | MYR | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 220,000 |
27 May 2022 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 43,100 |
26 May 2022 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.02 (+4.30%) | 133,000 |
25 May 2022 | MYR | 0.47 | 0.49 | 0.465 | 0.465 | 0.465 | -0.03 (-6.06%) | 140,300 |