Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 0.745 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 331,500 |
23 May 2022 | MYR | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 299,800 |
20 May 2022 | MYR | 0.74 | 0.76 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,240,400 |
19 May 2022 | MYR | 0.755 | 0.755 | 0.745 | 0.745 | 0.745 | -0.025 (-3.25%) | 565,300 |
18 May 2022 | MYR | 0.775 | 0.785 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 387,700 |
17 May 2022 | MYR | 0.78 | 0.8 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 687,200 |
13 May 2022 | MYR | 0.77 | 0.785 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 362,000 |
12 May 2022 | MYR | 0.795 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 529,500 |
11 May 2022 | MYR | 0.765 | 0.8 | 0.765 | 0.8 | 0.8 | +0.035 (+4.58%) | 590,800 |
10 May 2022 | MYR | 0.78 | 0.78 | 0.75 | 0.765 | 0.765 | -0.015 (-1.92%) | 538,600 |
9 May 2022 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 618,400 |
6 May 2022 | MYR | 0.835 | 0.835 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,487,600 |
5 May 2022 | MYR | 0.845 | 0.86 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 830,600 |
29 Apr 2022 | MYR | 0.855 | 0.855 | 0.845 | 0.845 | 0.845 | -0.01 (-1.17%) | 461,300 |
28 Apr 2022 | MYR | 0.815 | 0.855 | 0.815 | 0.855 | 0.855 | +0.04 (+4.91%) | 2,717,700 |
27 Apr 2022 | MYR | 0.81 | 0.815 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 693,600 |
26 Apr 2022 | MYR | 0.815 | 0.84 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 1,131,900 |
25 Apr 2022 | MYR | 0.825 | 0.825 | 0.805 | 0.815 | 0.815 | -0.015 (-1.81%) | 1,035,100 |
22 Apr 2022 | MYR | 0.855 | 0.855 | 0.83 | 0.83 | 0.83 | -0.045 (-5.14%) | 2,483,700 |
21 Apr 2022 | MYR | 0.915 | 0.915 | 0.875 | 0.875 | 0.875 | -0.04 (-4.37%) | 2,936,300 |
20 Apr 2022 | MYR | 0.935 | 0.945 | 0.885 | 0.915 | 0.915 | -0.04 (-4.19%) | 12,336,200 |
18 Apr 2022 | MYR | 0.97 | 0.97 | 0.95 | 0.955 | 0.955 | -0.02 (-2.05%) | 10,350,000 |
15 Apr 2022 | MYR | 0.925 | 0.98 | 0.915 | 0.975 | 0.975 | +0.05 (+5.41%) | 11,983,300 |
14 Apr 2022 | MYR | 0.94 | 0.94 | 0.915 | 0.925 | 0.925 | -0.005 (-0.54%) | 1,043,200 |
13 Apr 2022 | MYR | 0.91 | 0.945 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,826,800 |
12 Apr 2022 | MYR | 0.91 | 0.925 | 0.905 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,854,900 |
11 Apr 2022 | MYR | 0.965 | 0.975 | 0.92 | 0.93 | 0.93 | -0.025 (-2.62%) | 4,453,900 |
8 Apr 2022 | MYR | 0.91 | 0.955 | 0.905 | 0.955 | 0.955 | +0.045 (+4.95%) | 5,959,600 |
7 Apr 2022 | MYR | 0.925 | 0.935 | 0.895 | 0.91 | 0.91 | -0.015 (-1.62%) | 4,064,100 |
6 Apr 2022 | MYR | 0.86 | 0.945 | 0.855 | 0.925 | 0.925 | +0.065 (+7.56%) | 9,712,300 |