Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | MYR | 0.63 | 0.675 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 278,600 |
27 May 2022 | MYR | 0.625 | 0.635 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 217,500 |
26 May 2022 | MYR | 0.64 | 0.645 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 211,700 |
25 May 2022 | MYR | 0.665 | 0.665 | 0.635 | 0.635 | 0.635 | -0.03 (-4.51%) | 707,000 |
24 May 2022 | MYR | 0.705 | 0.705 | 0.66 | 0.665 | 0.665 | -0.04 (-5.67%) | 499,600 |
23 May 2022 | MYR | 0.71 | 0.715 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 406,300 |
20 May 2022 | MYR | 0.71 | 0.725 | 0.705 | 0.71 | 0.71 | +0.01 (+1.43%) | 243,100 |
19 May 2022 | MYR | 0.685 | 0.71 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 450,000 |
18 May 2022 | MYR | 0.71 | 0.725 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 372,500 |
17 May 2022 | MYR | 0.715 | 0.735 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 770,000 |
13 May 2022 | MYR | 0.685 | 0.715 | 0.68 | 0.705 | 0.705 | +0.025 (+3.68%) | 1,112,500 |
12 May 2022 | MYR | 0.76 | 0.775 | 0.675 | 0.68 | 0.68 | -0.07 (-9.33%) | 1,898,500 |
11 May 2022 | MYR | 0.745 | 0.755 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 938,600 |
10 May 2022 | MYR | 0.7 | 0.745 | 0.685 | 0.74 | 0.74 | +0.025 (+3.50%) | 1,745,700 |
9 May 2022 | MYR | 0.72 | 0.76 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 2,436,700 |
6 May 2022 | MYR | 0.685 | 0.73 | 0.67 | 0.72 | 0.72 | +0.03 (+4.35%) | 2,479,400 |
5 May 2022 | MYR | 0.685 | 0.7 | 0.685 | 0.69 | 0.69 | +0.01 (+1.47%) | 693,700 |
29 Apr 2022 | MYR | 0.67 | 0.685 | 0.665 | 0.68 | 0.68 | +0.01 (+1.49%) | 271,000 |
28 Apr 2022 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 59,600 |
27 Apr 2022 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 89,900 |
26 Apr 2022 | MYR | 0.665 | 0.67 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 155,300 |
25 Apr 2022 | MYR | 0.68 | 0.68 | 0.65 | 0.655 | 0.655 | -0.03 (-4.38%) | 723,400 |
22 Apr 2022 | MYR | 0.69 | 0.7 | 0.68 | 0.685 | 0.685 | -0.01 (-1.44%) | 266,800 |
21 Apr 2022 | MYR | 0.68 | 0.7 | 0.67 | 0.695 | 0.695 | +0.025 (+3.73%) | 1,499,000 |
20 Apr 2022 | MYR | 0.635 | 0.67 | 0.635 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,653,600 |
18 Apr 2022 | MYR | 0.64 | 0.645 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 117,600 |
15 Apr 2022 | MYR | 0.635 | 0.64 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 193,800 |
14 Apr 2022 | MYR | 0.605 | 0.635 | 0.6 | 0.635 | 0.635 | +0.035 (+5.83%) | 831,600 |
13 Apr 2022 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 165,400 |
12 Apr 2022 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 270,400 |