Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 1.2 | 1.21 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,793,000 |
23 May 2022 | MYR | 1.3 | 1.3 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 1,402,700 |
20 May 2022 | MYR | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 428,200 |
19 May 2022 | MYR | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 738,300 |
18 May 2022 | MYR | 1.24 | 1.3 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 946,200 |
17 May 2022 | MYR | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 542,500 |
13 May 2022 | MYR | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 617,900 |
12 May 2022 | MYR | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 729,000 |
11 May 2022 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 178,600 |
10 May 2022 | MYR | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 866,900 |
9 May 2022 | MYR | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 908,700 |
6 May 2022 | MYR | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 672,800 |
5 May 2022 | MYR | 1.24 | 1.26 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 656,100 |
29 Apr 2022 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 568,500 |
28 Apr 2022 | MYR | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 711,500 |
27 Apr 2022 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,465,800 |
26 Apr 2022 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 411,700 |
25 Apr 2022 | MYR | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 1,175,200 |
22 Apr 2022 | MYR | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,166,400 |
21 Apr 2022 | MYR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,623,500 |
20 Apr 2022 | MYR | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 852,700 |
18 Apr 2022 | MYR | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 1,220,300 |
15 Apr 2022 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 173,100 |
14 Apr 2022 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 309,700 |
13 Apr 2022 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 274,300 |
12 Apr 2022 | MYR | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,870,500 |
11 Apr 2022 | MYR | 1.4 | 1.4 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 1,132,700 |
8 Apr 2022 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 586,800 |
7 Apr 2022 | MYR | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,154,300 |
6 Apr 2022 | MYR | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,382,600 |