Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 6.48 | 6.52 | 6.36 | 6.52 | 6.52 | +0.11 (+1.72%) | 2,604,000 |
23 May 2022 | MYR | 6.49 | 6.49 | 6.35 | 6.41 | 6.41 | -0.06 (-0.93%) | 2,229,200 |
20 May 2022 | MYR | 6.46 | 6.47 | 6.33 | 6.47 | 6.47 | +0.12 (+1.89%) | 3,646,700 |
19 May 2022 | MYR | 6.5 | 6.5 | 6.35 | 6.35 | 6.35 | -0.21 (-3.20%) | 4,278,300 |
18 May 2022 | MYR | 6.25 | 6.65 | 6.21 | 6.56 | 6.56 | +0.36 (+5.81%) | 4,753,300 |
17 May 2022 | MYR | 6.29 | 6.3 | 6.2 | 6.2 | 6.2 | -0.13 (-2.05%) | 7,499,900 |
13 May 2022 | MYR | 6.52 | 6.52 | 6.14 | 6.33 | 6.33 | -0.19 (-2.91%) | 10,136,900 |
12 May 2022 | MYR | 6.8 | 6.84 | 6.52 | 6.52 | 6.52 | -0.24 (-3.55%) | 3,969,000 |
11 May 2022 | MYR | 6.71 | 6.81 | 6.61 | 6.76 | 6.76 | +0.05 (+0.75%) | 1,173,400 |
10 May 2022 | MYR | 6.48 | 6.72 | 6.48 | 6.71 | 6.71 | +0.14 (+2.13%) | 2,323,700 |
9 May 2022 | MYR | 6.63 | 6.7 | 6.5 | 6.57 | 6.57 | -0.03 (-0.45%) | 1,303,000 |
6 May 2022 | MYR | 6.8 | 6.8 | 6.6 | 6.6 | 6.6 | -0.24 (-3.51%) | 1,094,400 |
5 May 2022 | MYR | 6.83 | 6.92 | 6.65 | 6.84 | 6.84 | -0.02 (-0.29%) | 2,185,500 |
29 Apr 2022 | MYR | 6.9 | 6.93 | 6.81 | 6.86 | 6.86 | -0.02 (-0.29%) | 1,066,100 |
28 Apr 2022 | MYR | 6.71 | 6.96 | 6.71 | 6.88 | 6.88 | +0.19 (+2.84%) | 2,342,000 |
27 Apr 2022 | MYR | 6.83 | 6.89 | 6.69 | 6.69 | 6.69 | -0.17 (-2.48%) | 1,121,100 |
26 Apr 2022 | MYR | 6.75 | 6.89 | 6.75 | 6.86 | 6.86 | +0.11 (+1.63%) | 1,168,200 |
25 Apr 2022 | MYR | 6.8 | 6.8 | 6.67 | 6.75 | 6.75 | -0.05 (-0.74%) | 576,400 |
22 Apr 2022 | MYR | 6.82 | 6.89 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 429,700 |
21 Apr 2022 | MYR | 6.85 | 6.85 | 6.74 | 6.82 | 6.82 | +0.08 (+1.19%) | 516,300 |
20 Apr 2022 | MYR | 6.76 | 6.88 | 6.74 | 6.74 | 6.74 | -0.01 (-0.15%) | 1,404,900 |
18 Apr 2022 | MYR | 6.86 | 6.9 | 6.75 | 6.75 | 6.75 | -0.11 (-1.60%) | 439,500 |
15 Apr 2022 | MYR | 6.89 | 6.97 | 6.82 | 6.86 | 6.86 | -0.02 (-0.29%) | 182,400 |
14 Apr 2022 | MYR | 6.87 | 6.97 | 6.86 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,848,500 |
13 Apr 2022 | MYR | 6.81 | 6.99 | 6.81 | 6.86 | 6.86 | 0.0 (0.0%) | 1,505,500 |
12 Apr 2022 | MYR | 6.87 | 6.9 | 6.86 | 6.86 | 6.86 | 0.0 (0.0%) | 205,800 |
11 Apr 2022 | MYR | 6.98 | 7 | 6.82 | 6.86 | 6.86 | -0.1 (-1.44%) | 372,700 |
8 Apr 2022 | MYR | 7 | 7 | 6.94 | 6.96 | 6.96 | -0.04 (-0.57%) | 749,000 |
7 Apr 2022 | MYR | 7 | 7 | 6.92 | 7 | 7 | -0.01 (-0.14%) | 1,083,900 |
6 Apr 2022 | MYR | 6.89 | 7.08 | 6.89 | 7.01 | 7.01 | +0.13 (+1.89%) | 2,119,100 |