Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 328,000 |
20 May 2022 | MYR | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 404,100 |
19 May 2022 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 380,400 |
18 May 2022 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 378,800 |
17 May 2022 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 385,100 |
13 May 2022 | MYR | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 438,100 |
12 May 2022 | MYR | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 450,200 |
11 May 2022 | MYR | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 468,000 |
10 May 2022 | MYR | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,865,800 |
9 May 2022 | MYR | 1.75 | 1.75 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 639,800 |
6 May 2022 | MYR | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 640,900 |
5 May 2022 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 660,400 |
29 Apr 2022 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 485,800 |
28 Apr 2022 | MYR | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,723,600 |
27 Apr 2022 | MYR | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 467,500 |
26 Apr 2022 | MYR | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 367,900 |
25 Apr 2022 | MYR | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -0.07 (-3.98%) | 1,377,500 |
22 Apr 2022 | MYR | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 220,000 |
21 Apr 2022 | MYR | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,052,900 |
20 Apr 2022 | MYR | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.06 (+3.49%) | 2,184,900 |
18 Apr 2022 | MYR | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 416,200 |
15 Apr 2022 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 307,500 |
14 Apr 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 302,600 |
13 Apr 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 253,700 |
12 Apr 2022 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 870,600 |
11 Apr 2022 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 563,600 |
8 Apr 2022 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 402,300 |
7 Apr 2022 | MYR | 1.7 | 1.72 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 371,900 |
6 Apr 2022 | MYR | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 868,300 |
5 Apr 2022 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 677,400 |