Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | MYR | 7.8 | 7.93 | 7.75 | 7.83 | 7.83 | +0.03 (+0.38%) | 162,900 |
7 Jun 2022 | MYR | 7.82 | 7.87 | 7.65 | 7.8 | 7.8 | -0.02 (-0.26%) | 192,400 |
3 Jun 2022 | MYR | 7.7 | 7.9 | 7.7 | 7.82 | 7.82 | +0.14 (+1.82%) | 382,500 |
2 Jun 2022 | MYR | 7.6 | 7.68 | 7.5 | 7.68 | 7.68 | +0.05 (+0.66%) | 94,200 |
1 Jun 2022 | MYR | 7.75 | 7.75 | 7.57 | 7.63 | 7.63 | -0.12 (-1.55%) | 331,300 |
31 May 2022 | MYR | 7.48 | 7.75 | 7.46 | 7.75 | 7.75 | +0.35 (+4.73%) | 1,066,700 |
30 May 2022 | MYR | 7.41 | 7.46 | 7.36 | 7.4 | 7.4 | +0.05 (+0.68%) | 212,900 |
27 May 2022 | MYR | 7.4 | 7.56 | 7.35 | 7.35 | 7.35 | -0.03 (-0.41%) | 226,200 |
26 May 2022 | MYR | 7.21 | 7.4 | 7.2 | 7.38 | 7.38 | +0.18 (+2.50%) | 260,200 |
25 May 2022 | MYR | 7.12 | 7.2 | 7.12 | 7.2 | 7.2 | +0.04 (+0.56%) | 484,200 |
24 May 2022 | MYR | 7.24 | 7.24 | 7.13 | 7.16 | 7.16 | +0.04 (+0.56%) | 149,100 |
23 May 2022 | MYR | 7.3 | 7.3 | 7.1 | 7.12 | 7.12 | -0.14 (-1.93%) | 48,700 |
20 May 2022 | MYR | 7.15 | 7.3 | 7.15 | 7.26 | 7.26 | +0.11 (+1.54%) | 54,100 |
19 May 2022 | MYR | 7.05 | 7.2 | 7.02 | 7.15 | 7.15 | -0.15 (-2.05%) | 353,400 |
18 May 2022 | MYR | 7.28 | 7.5 | 7.19 | 7.3 | 7.3 | +0.05 (+0.69%) | 210,800 |
17 May 2022 | MYR | 7.11 | 7.28 | 7.01 | 7.25 | 7.25 | +0.14 (+1.97%) | 189,700 |
13 May 2022 | MYR | 7.06 | 7.18 | 7 | 7.11 | 7.11 | +0.11 (+1.57%) | 541,400 |
12 May 2022 | MYR | 7.18 | 7.25 | 6.93 | 7 | 7 | -0.21 (-2.91%) | 479,100 |
11 May 2022 | MYR | 7.09 | 7.24 | 7.08 | 7.21 | 7.21 | +0.14 (+1.98%) | 113,900 |
10 May 2022 | MYR | 7 | 7.15 | 6.98 | 7.07 | 7.07 | +0.01 (+0.14%) | 264,900 |
9 May 2022 | MYR | 7.1 | 7.1 | 6.95 | 7.06 | 7.06 | -0.04 (-0.56%) | 446,800 |
6 May 2022 | MYR | 7.15 | 7.2 | 7.06 | 7.1 | 7.1 | -0.1 (-1.39%) | 417,600 |
5 May 2022 | MYR | 7.68 | 7.74 | 7.14 | 7.2 | 7.2 | -0.4 (-5.26%) | 525,900 |
29 Apr 2022 | MYR | 7.58 | 7.66 | 7.52 | 7.6 | 7.6 | +0.1 (+1.33%) | 254,000 |
28 Apr 2022 | MYR | 7.45 | 7.63 | 7.45 | 7.5 | 7.5 | +0.1 (+1.35%) | 978,300 |
27 Apr 2022 | MYR | 7.35 | 7.45 | 7.2 | 7.4 | 7.4 | -0.1 (-1.33%) | 302,400 |
26 Apr 2022 | MYR | 7.49 | 7.62 | 7.45 | 7.5 | 7.5 | +0.15 (+2.04%) | 198,200 |
25 Apr 2022 | MYR | 7.48 | 7.48 | 7.3 | 7.35 | 7.35 | -0.15 (-2%) | 638,600 |
22 Apr 2022 | MYR | 7.5 | 7.55 | 7.4 | 7.5 | 7.5 | -0.11 (-1.45%) | 193,600 |
21 Apr 2022 | MYR | 7.6 | 7.66 | 7.55 | 7.61 | 7.61 | +0.01 (+0.13%) | 174,800 |