Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | MYR | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 745,000 |
18 Jul 2022 | MYR | 0.3 | 0.335 | 0.3 | 0.335 | 0.335 | -0.01 (-2.90%) | 182,500 |
15 Jul 2022 | MYR | 0.275 | 0.345 | 0.275 | 0.345 | 0.345 | +0.09 (+35.29%) | 4,105,800 |
14 Jul 2022 | MYR | 0.28 | 0.3 | 0.215 | 0.255 | 0.255 | -0.03 (-10.53%) | 3,355,400 |
13 Jul 2022 | MYR | 0.285 | 0.305 | 0.275 | 0.285 | 0.285 | -0.025 (-8.06%) | 1,274,100 |
12 Jul 2022 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 285,700 |
8 Jul 2022 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,450,300 |
7 Jul 2022 | MYR | 0.31 | 0.335 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,372,300 |
6 Jul 2022 | MYR | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 86,700 |
5 Jul 2022 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 170,100 |
4 Jul 2022 | MYR | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,832,900 |
1 Jul 2022 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,298,300 |
30 Jun 2022 | MYR | 0.335 | 0.345 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 143,200 |
29 Jun 2022 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 599,600 |
28 Jun 2022 | MYR | 0.335 | 0.36 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,830,100 |
27 Jun 2022 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,005,300 |
23 Jun 2022 | MYR | 0.345 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 195,900 |
20 Jun 2022 | MYR | 0.315 | 0.35 | 0.315 | 0.35 | 0.35 | +0.005 (+1.45%) | 105,300 |
17 Jun 2022 | MYR | 0.35 | 0.35 | 0.325 | 0.345 | 0.345 | -0.015 (-4.17%) | 527,500 |
16 Jun 2022 | MYR | 0.33 | 0.36 | 0.315 | 0.36 | 0.36 | +0.03 (+9.09%) | 234,100 |
15 Jun 2022 | MYR | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 902,700 |
14 Jun 2022 | MYR | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | 0.0 (0.0%) | 124,700 |
13 Jun 2022 | MYR | 0.335 | 0.35 | 0.31 | 0.335 | 0.335 | +0.01 (+3.08%) | 643,000 |
10 Jun 2022 | MYR | 0.335 | 0.345 | 0.325 | 0.325 | 0.325 | -0.025 (-7.14%) | 692,200 |
8 Jun 2022 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 113,600 |
7 Jun 2022 | MYR | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 61,500 |
3 Jun 2022 | MYR | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,034,900 |
2 Jun 2022 | MYR | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 685,000 |
1 Jun 2022 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 193,000 |
31 May 2022 | MYR | 0.345 | 0.355 | 0.32 | 0.355 | 0.355 | +0.01 (+2.90%) | 596,500 |