Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | MYR | 0.685 | 0.685 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 296,900 |
19 May 2022 | MYR | 0.685 | 0.695 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 427,600 |
18 May 2022 | MYR | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 379,400 |
17 May 2022 | MYR | 0.69 | 0.695 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 753,900 |
13 May 2022 | MYR | 0.665 | 0.685 | 0.665 | 0.685 | 0.685 | +0.025 (+3.79%) | 412,900 |
12 May 2022 | MYR | 0.685 | 0.695 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,792,100 |
11 May 2022 | MYR | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,351,800 |
10 May 2022 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.015 (-2.10%) | 633,200 |
9 May 2022 | MYR | 0.72 | 0.72 | 0.7 | 0.715 | 0.715 | 0.0 (0.0%) | 904,500 |
6 May 2022 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | -0.01 (-1.38%) | 595,000 |
5 May 2022 | MYR | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 1,087,200 |
29 Apr 2022 | MYR | 0.735 | 0.735 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 755,900 |
28 Apr 2022 | MYR | 0.725 | 0.74 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 1,446,000 |
27 Apr 2022 | MYR | 0.705 | 0.72 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,367,500 |
26 Apr 2022 | MYR | 0.71 | 0.72 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 1,577,200 |
25 Apr 2022 | MYR | 0.735 | 0.735 | 0.705 | 0.705 | 0.705 | -0.035 (-4.73%) | 2,503,800 |
22 Apr 2022 | MYR | 0.73 | 0.745 | 0.72 | 0.74 | 0.74 | +0.005 (+0.68%) | 1,509,500 |
21 Apr 2022 | MYR | 0.75 | 0.77 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 5,564,100 |
20 Apr 2022 | MYR | 0.715 | 0.755 | 0.71 | 0.75 | 0.75 | +0.045 (+6.38%) | 8,613,500 |
18 Apr 2022 | MYR | 0.705 | 0.72 | 0.69 | 0.705 | 0.705 | +0.005 (+0.71%) | 1,534,500 |
15 Apr 2022 | MYR | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 2,089,500 |
14 Apr 2022 | MYR | 0.705 | 0.71 | 0.68 | 0.695 | 0.695 | -0.01 (-1.42%) | 1,364,700 |
13 Apr 2022 | MYR | 0.7 | 0.725 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 4,000,000 |
12 Apr 2022 | MYR | 0.665 | 0.705 | 0.665 | 0.7 | 0.7 | +0.025 (+3.70%) | 1,961,100 |
11 Apr 2022 | MYR | 0.68 | 0.69 | 0.665 | 0.675 | 0.675 | -0.005 (-0.74%) | 1,421,700 |
8 Apr 2022 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 474,400 |
7 Apr 2022 | MYR | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 499,300 |
6 Apr 2022 | MYR | 0.66 | 0.685 | 0.655 | 0.68 | 0.68 | +0.025 (+3.82%) | 1,262,300 |
5 Apr 2022 | MYR | 0.66 | 0.67 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 388,300 |
4 Apr 2022 | MYR | 0.655 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 652,000 |