Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 216,300 |
7 Jun 2022 | MYR | 0.725 | 0.735 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 119,100 |
3 Jun 2022 | MYR | 0.715 | 0.73 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 776,000 |
2 Jun 2022 | MYR | 0.705 | 0.715 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 62,100 |
1 Jun 2022 | MYR | 0.71 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 70,600 |
31 May 2022 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 320,100 |
30 May 2022 | MYR | 0.71 | 0.71 | 0.695 | 0.71 | 0.71 | 0.0 (0.0%) | 328,700 |
27 May 2022 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 34,000 |
26 May 2022 | MYR | 0.71 | 0.715 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 344,100 |
25 May 2022 | MYR | 0.725 | 0.725 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 398,500 |
24 May 2022 | MYR | 0.73 | 0.73 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 467,900 |
23 May 2022 | MYR | 0.74 | 0.74 | 0.725 | 0.74 | 0.74 | +0.01 (+1.37%) | 286,200 |
20 May 2022 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 473,800 |
19 May 2022 | MYR | 0.725 | 0.73 | 0.71 | 0.73 | 0.73 | -0.005 (-0.68%) | 363,400 |
18 May 2022 | MYR | 0.74 | 0.745 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 295,400 |
17 May 2022 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 238,900 |
13 May 2022 | MYR | 0.745 | 0.745 | 0.73 | 0.735 | 0.735 | +0.02 (+2.80%) | 78,400 |
12 May 2022 | MYR | 0.73 | 0.73 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 1,328,500 |
11 May 2022 | MYR | 0.74 | 0.755 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 1,200,000 |
10 May 2022 | MYR | 0.755 | 0.77 | 0.725 | 0.74 | 0.74 | -0.02 (-2.63%) | 590,700 |
9 May 2022 | MYR | 0.775 | 0.775 | 0.75 | 0.76 | 0.76 | -0.025 (-3.18%) | 303,200 |
6 May 2022 | MYR | 0.83 | 0.835 | 0.77 | 0.785 | 0.785 | -0.05 (-5.99%) | 851,700 |
5 May 2022 | MYR | 0.865 | 0.865 | 0.835 | 0.835 | 0.835 | -0.02 (-2.34%) | 289,100 |
29 Apr 2022 | MYR | 0.855 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 73,200 |
28 Apr 2022 | MYR | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | +0.01 (+1.18%) | 34,100 |
27 Apr 2022 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 107,800 |
26 Apr 2022 | MYR | 0.87 | 0.87 | 0.845 | 0.855 | 0.855 | -0.015 (-1.72%) | 467,000 |
25 Apr 2022 | MYR | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -0.015 (-1.69%) | 526,000 |
22 Apr 2022 | MYR | 0.88 | 0.895 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 300,900 |
21 Apr 2022 | MYR | 0.9 | 0.9 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 22,800 |