Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | MYR | 0.59 | 0.605 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 958,000 |
7 Jun 2022 | MYR | 0.605 | 0.615 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,426,100 |
3 Jun 2022 | MYR | 0.61 | 0.62 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 1,291,700 |
2 Jun 2022 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 578,300 |
1 Jun 2022 | MYR | 0.62 | 0.625 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 1,459,000 |
31 May 2022 | MYR | 0.59 | 0.625 | 0.59 | 0.62 | 0.62 | +0.025 (+4.20%) | 2,632,100 |
30 May 2022 | MYR | 0.62 | 0.625 | 0.59 | 0.595 | 0.595 | -0.025 (-4.03%) | 2,859,200 |
27 May 2022 | MYR | 0.595 | 0.635 | 0.595 | 0.62 | 0.62 | +0.025 (+4.20%) | 3,946,700 |
26 May 2022 | MYR | 0.61 | 0.625 | 0.58 | 0.595 | 0.595 | -0.015 (-2.46%) | 6,384,300 |
25 May 2022 | MYR | 0.67 | 0.67 | 0.585 | 0.61 | 0.61 | -0.065 (-9.63%) | 16,980,900 |
24 May 2022 | MYR | 0.705 | 0.705 | 0.67 | 0.675 | 0.675 | -0.02 (-2.88%) | 6,244,400 |
23 May 2022 | MYR | 0.705 | 0.71 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 3,597,400 |
20 May 2022 | MYR | 0.68 | 0.705 | 0.675 | 0.7 | 0.7 | +0.03 (+4.48%) | 4,216,100 |
19 May 2022 | MYR | 0.685 | 0.69 | 0.66 | 0.67 | 0.67 | -0.025 (-3.60%) | 5,826,400 |
18 May 2022 | MYR | 0.685 | 0.72 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 3,813,700 |
17 May 2022 | MYR | 0.68 | 0.695 | 0.675 | 0.685 | 0.685 | 0.0 (0.0%) | 1,724,600 |
13 May 2022 | MYR | 0.67 | 0.69 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 2,209,300 |
12 May 2022 | MYR | 0.705 | 0.715 | 0.655 | 0.67 | 0.67 | -0.04 (-5.63%) | 6,612,400 |
11 May 2022 | MYR | 0.705 | 0.73 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 4,808,200 |
10 May 2022 | MYR | 0.725 | 0.725 | 0.675 | 0.705 | 0.705 | -0.025 (-3.42%) | 12,427,400 |
9 May 2022 | MYR | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 7,579,400 |
6 May 2022 | MYR | 0.765 | 0.77 | 0.735 | 0.76 | 0.76 | -0.015 (-1.94%) | 6,832,000 |
5 May 2022 | MYR | 0.77 | 0.79 | 0.76 | 0.775 | 0.775 | +0.01 (+1.31%) | 5,973,800 |
29 Apr 2022 | MYR | 0.79 | 0.79 | 0.76 | 0.765 | 0.765 | -0.025 (-3.16%) | 4,126,900 |
28 Apr 2022 | MYR | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 5,420,200 |
27 Apr 2022 | MYR | 0.775 | 0.795 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,256,100 |
26 Apr 2022 | MYR | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.045 (+6.04%) | 7,499,600 |
25 Apr 2022 | MYR | 0.755 | 0.775 | 0.735 | 0.745 | 0.745 | -0.015 (-1.97%) | 7,989,900 |
22 Apr 2022 | MYR | 0.755 | 0.77 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 5,875,600 |
21 Apr 2022 | MYR | 0.71 | 0.775 | 0.71 | 0.77 | 0.77 | +0.065 (+9.22%) | 16,476,000 |