Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 6.95 | 7.03 | 6.87 | 6.9 | 6.9 | -0.05 (-0.72%) | 123,100 |
23 May 2022 | MYR | 6.99 | 7.07 | 6.91 | 6.95 | 6.95 | +0.03 (+0.43%) | 189,500 |
20 May 2022 | MYR | 6.9 | 6.95 | 6.9 | 6.92 | 6.92 | +0.03 (+0.44%) | 46,600 |
19 May 2022 | MYR | 6.9 | 6.95 | 6.85 | 6.89 | 6.89 | -0.08 (-1.15%) | 42,800 |
18 May 2022 | MYR | 6.85 | 7.09 | 6.85 | 6.97 | 6.97 | +0.07 (+1.01%) | 143,600 |
17 May 2022 | MYR | 6.97 | 6.97 | 6.85 | 6.9 | 6.9 | -0.07 (-1.00%) | 104,200 |
13 May 2022 | MYR | 6.98 | 7.07 | 6.92 | 6.97 | 6.97 | -0.01 (-0.14%) | 121,600 |
12 May 2022 | MYR | 7.18 | 7.18 | 6.9 | 6.98 | 6.98 | -0.19 (-2.65%) | 106,000 |
11 May 2022 | MYR | 7.15 | 7.17 | 7.05 | 7.17 | 7.17 | +0.01 (+0.14%) | 144,600 |
10 May 2022 | MYR | 7.08 | 7.17 | 7.04 | 7.16 | 7.16 | +0.08 (+1.13%) | 106,700 |
9 May 2022 | MYR | 7.09 | 7.18 | 7.06 | 7.08 | 7.08 | -0.01 (-0.14%) | 405,200 |
6 May 2022 | MYR | 7.06 | 7.14 | 6.9 | 7.09 | 7.09 | +0.03 (+0.42%) | 141,300 |
5 May 2022 | MYR | 7.12 | 7.2 | 7.06 | 7.06 | 7.06 | -0.04 (-0.56%) | 175,700 |
29 Apr 2022 | MYR | 7.09 | 7.14 | 7.05 | 7.1 | 7.1 | +0.01 (+0.14%) | 145,100 |
28 Apr 2022 | MYR | 7.02 | 7.13 | 7 | 7.09 | 7.09 | +0.09 (+1.29%) | 74,300 |
27 Apr 2022 | MYR | 7 | 7.1 | 6.96 | 7 | 7 | -0.15 (-2.10%) | 115,800 |
26 Apr 2022 | MYR | 7.06 | 7.16 | 6.99 | 7.15 | 7.15 | +0.1 (+1.42%) | 141,800 |
25 Apr 2022 | MYR | 7.08 | 7.18 | 7.03 | 7.05 | 7.05 | -0.01 (-0.14%) | 262,500 |
22 Apr 2022 | MYR | 7.02 | 7.17 | 7.01 | 7.06 | 7.06 | +0.03 (+0.43%) | 86,700 |
21 Apr 2022 | MYR | 6.97 | 7.15 | 6.92 | 7.03 | 7.03 | +0.13 (+1.88%) | 259,300 |
20 Apr 2022 | MYR | 6.73 | 6.98 | 6.73 | 6.9 | 6.9 | +0.16 (+2.37%) | 156,600 |
18 Apr 2022 | MYR | 6.73 | 6.75 | 6.73 | 6.74 | 6.74 | +0.04 (+0.60%) | 94,200 |
15 Apr 2022 | MYR | 6.71 | 6.75 | 6.7 | 6.7 | 6.7 | +0.1 (+1.52%) | 53,700 |
14 Apr 2022 | MYR | 6.76 | 6.76 | 6.51 | 6.6 | 6.6 | -0.11 (-1.64%) | 34,900 |
13 Apr 2022 | MYR | 6.67 | 6.77 | 6.67 | 6.71 | 6.71 | +0.04 (+0.60%) | 111,300 |
12 Apr 2022 | MYR | 6.65 | 6.72 | 6.65 | 6.67 | 6.67 | -0.02 (-0.30%) | 74,200 |
11 Apr 2022 | MYR | 6.52 | 6.73 | 6.52 | 6.69 | 6.69 | +0.17 (+2.61%) | 208,500 |
8 Apr 2022 | MYR | 6.35 | 6.53 | 6.35 | 6.52 | 6.52 | +0.2 (+3.16%) | 305,400 |
7 Apr 2022 | MYR | 6.3 | 6.33 | 6.28 | 6.32 | 6.32 | +0.04 (+0.64%) | 74,800 |
6 Apr 2022 | MYR | 6.22 | 6.32 | 6.22 | 6.28 | 6.28 | +0.07 (+1.13%) | 106,600 |