Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | MYR | 0.68 | 0.69 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 3,019,200 |
31 May 2022 | MYR | 0.675 | 0.685 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 2,938,000 |
30 May 2022 | MYR | 0.68 | 0.685 | 0.655 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,782,200 |
27 May 2022 | MYR | 0.7 | 0.705 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 3,080,300 |
26 May 2022 | MYR | 0.7 | 0.71 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 3,853,200 |
25 May 2022 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,890,700 |
24 May 2022 | MYR | 0.715 | 0.72 | 0.69 | 0.705 | 0.705 | 0.0 (0.0%) | 3,657,500 |
23 May 2022 | MYR | 0.705 | 0.715 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 3,775,400 |
20 May 2022 | MYR | 0.705 | 0.71 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 1,379,700 |
19 May 2022 | MYR | 0.705 | 0.705 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 2,558,300 |
18 May 2022 | MYR | 0.71 | 0.715 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 4,099,200 |
17 May 2022 | MYR | 0.715 | 0.725 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 2,636,000 |
13 May 2022 | MYR | 0.72 | 0.73 | 0.7 | 0.715 | 0.715 | 0.0 (0.0%) | 3,087,800 |
12 May 2022 | MYR | 0.7 | 0.72 | 0.7 | 0.715 | 0.715 | +0.015 (+2.14%) | 5,362,200 |
11 May 2022 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 3,119,400 |
10 May 2022 | MYR | 0.73 | 0.735 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 4,555,900 |
9 May 2022 | MYR | 0.79 | 0.795 | 0.725 | 0.74 | 0.74 | -0.05 (-6.33%) | 5,617,300 |
6 May 2022 | MYR | 0.785 | 0.79 | 0.765 | 0.79 | 0.79 | 0.0 (0.0%) | 3,356,100 |
5 May 2022 | MYR | 0.79 | 0.81 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,959,700 |
29 Apr 2022 | MYR | 0.81 | 0.815 | 0.775 | 0.78 | 0.78 | -0.025 (-3.11%) | 6,345,800 |
28 Apr 2022 | MYR | 0.79 | 0.81 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 7,277,200 |
27 Apr 2022 | MYR | 0.77 | 0.8 | 0.765 | 0.785 | 0.785 | +0.01 (+1.29%) | 11,755,100 |
26 Apr 2022 | MYR | 0.78 | 0.8 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 5,931,900 |
25 Apr 2022 | MYR | 0.79 | 0.79 | 0.76 | 0.775 | 0.775 | -0.02 (-2.52%) | 5,903,200 |
22 Apr 2022 | MYR | 0.75 | 0.815 | 0.75 | 0.795 | 0.795 | +0.04 (+5.30%) | 17,125,000 |
21 Apr 2022 | MYR | 0.75 | 0.76 | 0.725 | 0.755 | 0.755 | +0.01 (+1.34%) | 5,639,600 |
20 Apr 2022 | MYR | 0.755 | 0.76 | 0.735 | 0.745 | 0.745 | -0.01 (-1.32%) | 4,792,400 |
18 Apr 2022 | MYR | 0.775 | 0.775 | 0.735 | 0.755 | 0.755 | -0.015 (-1.95%) | 6,036,400 |
15 Apr 2022 | MYR | 0.785 | 0.785 | 0.75 | 0.77 | 0.77 | -0.015 (-1.91%) | 5,539,200 |
14 Apr 2022 | MYR | 0.8 | 0.805 | 0.76 | 0.785 | 0.785 | -0.015 (-1.88%) | 4,573,400 |