Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | +0.05 (+8.77%) | 10,570,200 |
20 May 2022 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,225,800 |
19 May 2022 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 1,441,100 |
18 May 2022 | MYR | 0.59 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,734,700 |
17 May 2022 | MYR | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,545,800 |
13 May 2022 | MYR | 0.58 | 0.615 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 3,947,300 |
12 May 2022 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,403,700 |
11 May 2022 | MYR | 0.6 | 0.605 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 1,350,700 |
10 May 2022 | MYR | 0.605 | 0.605 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 3,219,000 |
9 May 2022 | MYR | 0.625 | 0.625 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 1,417,000 |
6 May 2022 | MYR | 0.625 | 0.635 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,591,700 |
5 May 2022 | MYR | 0.635 | 0.665 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 6,081,800 |
29 Apr 2022 | MYR | 0.635 | 0.635 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 2,756,400 |
28 Apr 2022 | MYR | 0.64 | 0.65 | 0.625 | 0.635 | 0.635 | -0.005 (-0.78%) | 2,551,200 |
27 Apr 2022 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 1,248,200 |
26 Apr 2022 | MYR | 0.655 | 0.665 | 0.645 | 0.645 | 0.645 | +0.005 (+0.78%) | 2,675,400 |
25 Apr 2022 | MYR | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 3,658,800 |
22 Apr 2022 | MYR | 0.675 | 0.7 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,369,800 |
21 Apr 2022 | MYR | 0.67 | 0.685 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 2,823,000 |
20 Apr 2022 | MYR | 0.675 | 0.695 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 3,459,500 |
18 Apr 2022 | MYR | 0.68 | 0.685 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 1,724,800 |
15 Apr 2022 | MYR | 0.68 | 0.7 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 2,645,000 |
14 Apr 2022 | MYR | 0.69 | 0.715 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 5,600,500 |
13 Apr 2022 | MYR | 0.68 | 0.7 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 2,321,000 |
12 Apr 2022 | MYR | 0.705 | 0.705 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 4,257,000 |
11 Apr 2022 | MYR | 0.765 | 0.765 | 0.705 | 0.705 | 0.705 | -0.055 (-7.24%) | 8,981,300 |
8 Apr 2022 | MYR | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.015 (+2.01%) | 6,778,700 |
7 Apr 2022 | MYR | 0.775 | 0.785 | 0.74 | 0.745 | 0.745 | -0.03 (-3.87%) | 8,382,900 |
6 Apr 2022 | MYR | 0.775 | 0.805 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 10,698,100 |
5 Apr 2022 | MYR | 0.78 | 0.785 | 0.74 | 0.775 | 0.775 | -0.005 (-0.64%) | 7,073,400 |