Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 748,600 |
7 Jul 2022 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 458,800 |
6 Jul 2022 | MYR | 0.51 | 0.515 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 475,800 |
5 Jul 2022 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 927,500 |
4 Jul 2022 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 431,800 |
1 Jul 2022 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 106,300 |
30 Jun 2022 | MYR | 0.51 | 0.52 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 590,400 |
29 Jun 2022 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 649,500 |
28 Jun 2022 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 509,900 |
27 Jun 2022 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 539,800 |
24 Jun 2022 | MYR | 0.5 | 0.505 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 550,800 |
23 Jun 2022 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,453,500 |
22 Jun 2022 | MYR | 0.51 | 0.51 | 0.485 | 0.495 | 0.495 | -0.02 (-3.88%) | 1,504,100 |
21 Jun 2022 | MYR | 0.52 | 0.52 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,844,500 |
20 Jun 2022 | MYR | 0.515 | 0.52 | 0.5 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,212,100 |
17 Jun 2022 | MYR | 0.505 | 0.515 | 0.495 | 0.515 | 0.515 | 0.0 (0.0%) | 773,600 |
16 Jun 2022 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 552,100 |
15 Jun 2022 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 491,400 |
14 Jun 2022 | MYR | 0.5 | 0.505 | 0.49 | 0.505 | 0.505 | -0.005 (-0.98%) | 766,400 |
13 Jun 2022 | MYR | 0.51 | 0.515 | 0.495 | 0.51 | 0.51 | -0.015 (-2.86%) | 959,400 |
10 Jun 2022 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 235,100 |
9 Jun 2022 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 221,000 |
8 Jun 2022 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 627,500 |
7 Jun 2022 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 328,400 |
3 Jun 2022 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 2,750,200 |
2 Jun 2022 | MYR | 0.555 | 0.565 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 6,209,200 |
1 Jun 2022 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,625,400 |
31 May 2022 | MYR | 0.56 | 0.565 | 0.545 | 0.565 | 0.565 | +0.005 (+0.89%) | 7,587,400 |
30 May 2022 | MYR | 0.555 | 0.565 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 7,037,700 |
27 May 2022 | MYR | 0.545 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 3,409,600 |