Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | MYR | 1.455 | 1.46 | 1.455 | 1.46 | 1.46 | +0.05 (+3.55%) | 2,900 |
12 May 2022 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,300 |
11 May 2022 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 17,000 |
10 May 2022 | MYR | 1.4 | 1.41 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 144,100 |
9 May 2022 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 100 |
6 May 2022 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.035 (-2.44%) | 40,900 |
5 May 2022 | MYR | 1.475 | 1.475 | 1.435 | 1.435 | 1.435 | -0.025 (-1.71%) | 14,100 |
29 Apr 2022 | MYR | 1.405 | 1.46 | 1.39 | 1.46 | 1.46 | +0.055 (+3.91%) | 198,300 |
28 Apr 2022 | MYR | 1.425 | 1.425 | 1.4 | 1.405 | 1.405 | -0.015 (-1.06%) | 39,500 |
27 Apr 2022 | MYR | 1.44 | 1.445 | 1.345 | 1.42 | 1.42 | -0.02 (-1.39%) | 991,400 |
26 Apr 2022 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 7,000 |
25 Apr 2022 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 4,800 |
22 Apr 2022 | MYR | 1.485 | 1.485 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 13,300 |
21 Apr 2022 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 4,000 |
20 Apr 2022 | MYR | 1.48 | 1.485 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 31,400 |
18 Apr 2022 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.03 (+2%) | 100 |
14 Apr 2022 | MYR | 1.495 | 1.5 | 1.495 | 1.5 | 1.5 | +0.005 (+0.33%) | 17,700 |
13 Apr 2022 | MYR | 1.515 | 1.515 | 1.49 | 1.495 | 1.495 | -0.02 (-1.32%) | 39,300 |
12 Apr 2022 | MYR | 1.525 | 1.525 | 1.5 | 1.515 | 1.515 | -0.02 (-1.30%) | 65,500 |
11 Apr 2022 | MYR | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | -0.01 (-0.65%) | 2,100 |
8 Apr 2022 | MYR | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | -0.005 (-0.32%) | 34,400 |
7 Apr 2022 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.005 (+0.32%) | 33,300 |
6 Apr 2022 | MYR | 1.57 | 1.57 | 1.545 | 1.545 | 1.545 | -0.055 (-3.44%) | 195,900 |
5 Apr 2022 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,300 |
4 Apr 2022 | MYR | 1.605 | 1.605 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 27,600 |
1 Apr 2022 | MYR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 26,400 |
31 Mar 2022 | MYR | 1.57 | 1.57 | 1.565 | 1.57 | 1.57 | -0.005 (-0.32%) | 61,200 |
30 Mar 2022 | MYR | 1.54 | 1.575 | 1.54 | 1.575 | 1.575 | +0.035 (+2.27%) | 66,900 |
29 Mar 2022 | MYR | 1.535 | 1.54 | 1.535 | 1.54 | 1.54 | -0.01 (-0.65%) | 54,700 |
28 Mar 2022 | MYR | 1.6 | 1.63 | 1.55 | 1.55 | 1.55 | -0.015 (-0.96%) | 44,100 |