Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 381,700 |
30 May 2022 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 177,700 |
27 May 2022 | MYR | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 385,000 |
26 May 2022 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 365,300 |
25 May 2022 | MYR | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | -0.03 (-2.04%) | 960,300 |
24 May 2022 | MYR | 1.49 | 1.53 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 402,500 |
23 May 2022 | MYR | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,014,800 |
20 May 2022 | MYR | 1.44 | 1.54 | 1.4 | 1.52 | 1.52 | +0.12 (+8.57%) | 1,322,900 |
19 May 2022 | MYR | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 361,200 |
18 May 2022 | MYR | 1.4 | 1.45 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 218,200 |
17 May 2022 | MYR | 1.39 | 1.42 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 234,600 |
13 May 2022 | MYR | 1.38 | 1.41 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 109,200 |
12 May 2022 | MYR | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 498,300 |
11 May 2022 | MYR | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 216,000 |
10 May 2022 | MYR | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 579,800 |
9 May 2022 | MYR | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 552,100 |
6 May 2022 | MYR | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,049,300 |
5 May 2022 | MYR | 1.64 | 1.65 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 620,000 |
29 Apr 2022 | MYR | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 610,900 |
28 Apr 2022 | MYR | 1.65 | 1.68 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,048,000 |
27 Apr 2022 | MYR | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,072,700 |
26 Apr 2022 | MYR | 1.53 | 1.61 | 1.53 | 1.6 | 1.6 | +0.08 (+5.26%) | 1,104,900 |
25 Apr 2022 | MYR | 1.5 | 1.53 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 666,500 |
22 Apr 2022 | MYR | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 956,900 |
21 Apr 2022 | MYR | 1.44 | 1.5 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 1,028,200 |
20 Apr 2022 | MYR | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 143,500 |
18 Apr 2022 | MYR | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 115,000 |
15 Apr 2022 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 102,600 |
14 Apr 2022 | MYR | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 134,900 |
13 Apr 2022 | MYR | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 269,900 |