Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 0.825 | 0.835 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 588,500 |
20 May 2022 | MYR | 0.82 | 0.83 | 0.815 | 0.82 | 0.82 | +0.01 (+1.23%) | 373,500 |
19 May 2022 | MYR | 0.8 | 0.81 | 0.795 | 0.81 | 0.81 | +0.01 (+1.25%) | 310,700 |
18 May 2022 | MYR | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 390,100 |
17 May 2022 | MYR | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 435,800 |
13 May 2022 | MYR | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 392,100 |
12 May 2022 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,179,200 |
11 May 2022 | MYR | 0.8 | 0.815 | 0.795 | 0.81 | 0.81 | +0.005 (+0.62%) | 620,800 |
10 May 2022 | MYR | 0.82 | 0.82 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 892,900 |
9 May 2022 | MYR | 0.835 | 0.835 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 818,200 |
6 May 2022 | MYR | 0.845 | 0.845 | 0.83 | 0.835 | 0.835 | -0.025 (-2.91%) | 805,000 |
5 May 2022 | MYR | 0.855 | 0.865 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 459,200 |
29 Apr 2022 | MYR | 0.85 | 0.87 | 0.835 | 0.865 | 0.865 | +0.02 (+2.37%) | 523,900 |
28 Apr 2022 | MYR | 0.85 | 0.855 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 451,300 |
27 Apr 2022 | MYR | 0.855 | 0.855 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 359,300 |
26 Apr 2022 | MYR | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | +0.01 (+1.18%) | 456,200 |
25 Apr 2022 | MYR | 0.87 | 0.875 | 0.84 | 0.845 | 0.845 | -0.04 (-4.52%) | 1,719,300 |
22 Apr 2022 | MYR | 0.875 | 0.89 | 0.865 | 0.885 | 0.885 | +0.005 (+0.57%) | 753,200 |
21 Apr 2022 | MYR | 0.885 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 524,300 |
20 Apr 2022 | MYR | 0.875 | 0.88 | 0.855 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,014,400 |
18 Apr 2022 | MYR | 0.87 | 0.915 | 0.87 | 0.91 | 0.91 | +0.05 (+5.81%) | 2,061,800 |
15 Apr 2022 | MYR | 0.885 | 0.885 | 0.855 | 0.86 | 0.86 | -0.025 (-2.82%) | 2,295,800 |
14 Apr 2022 | MYR | 0.915 | 0.925 | 0.885 | 0.885 | 0.885 | -0.03 (-3.28%) | 1,368,300 |
13 Apr 2022 | MYR | 0.905 | 0.93 | 0.895 | 0.915 | 0.915 | +0.02 (+2.23%) | 1,980,800 |
12 Apr 2022 | MYR | 0.92 | 0.925 | 0.895 | 0.895 | 0.895 | -0.02 (-2.19%) | 2,167,700 |
11 Apr 2022 | MYR | 0.88 | 0.92 | 0.875 | 0.915 | 0.915 | +0.045 (+5.17%) | 3,155,000 |
8 Apr 2022 | MYR | 0.87 | 0.875 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,231,800 |
7 Apr 2022 | MYR | 0.86 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,039,300 |
6 Apr 2022 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 580,300 |
5 Apr 2022 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 600,800 |