Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 248,700 |
5 Jul 2022 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 26,900 |
4 Jul 2022 | MYR | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 256,000 |
1 Jul 2022 | MYR | 0.525 | 0.545 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,478,600 |
30 Jun 2022 | MYR | 0.505 | 0.53 | 0.485 | 0.525 | 0.525 | +0.03 (+6.06%) | 1,058,700 |
29 Jun 2022 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 305,300 |
28 Jun 2022 | MYR | 0.49 | 0.51 | 0.48 | 0.505 | 0.505 | +0.015 (+3.06%) | 814,800 |
27 Jun 2022 | MYR | 0.485 | 0.495 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 1,804,600 |
24 Jun 2022 | MYR | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | +0.035 (+8.05%) | 1,675,400 |
23 Jun 2022 | MYR | 0.445 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 175,300 |
22 Jun 2022 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 160,400 |
21 Jun 2022 | MYR | 0.44 | 0.455 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 187,800 |
20 Jun 2022 | MYR | 0.47 | 0.47 | 0.435 | 0.435 | 0.435 | -0.035 (-7.45%) | 586,000 |
17 Jun 2022 | MYR | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 140,100 |
16 Jun 2022 | MYR | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 465,000 |
15 Jun 2022 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 311,500 |
14 Jun 2022 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 127,800 |
13 Jun 2022 | MYR | 0.5 | 0.5 | 0.45 | 0.485 | 0.485 | -0.025 (-4.90%) | 682,000 |
10 Jun 2022 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 128,600 |
9 Jun 2022 | MYR | 0.535 | 0.535 | 0.51 | 0.525 | 0.525 | -0.015 (-2.78%) | 439,300 |
8 Jun 2022 | MYR | 0.525 | 0.54 | 0.52 | 0.54 | 0.54 | +0.005 (+0.93%) | 474,800 |
7 Jun 2022 | MYR | 0.54 | 0.55 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 400,700 |
3 Jun 2022 | MYR | 0.535 | 0.54 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 425,800 |
2 Jun 2022 | MYR | 0.505 | 0.54 | 0.505 | 0.535 | 0.535 | +0.025 (+4.90%) | 986,700 |
1 Jun 2022 | MYR | 0.51 | 0.515 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 923,300 |
31 May 2022 | MYR | 0.525 | 0.525 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 774,800 |
30 May 2022 | MYR | 0.53 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 794,000 |
27 May 2022 | MYR | 0.56 | 0.57 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,377,100 |
26 May 2022 | MYR | 0.525 | 0.555 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 2,243,600 |
25 May 2022 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 344,800 |