Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 74,700 |
7 Jun 2022 | MYR | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,272,800 |
3 Jun 2022 | MYR | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 245,100 |
2 Jun 2022 | MYR | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,052,900 |
1 Jun 2022 | MYR | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 513,200 |
31 May 2022 | MYR | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 700,200 |
30 May 2022 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,599,800 |
27 May 2022 | MYR | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,331,300 |
26 May 2022 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 434,200 |
25 May 2022 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 674,500 |
24 May 2022 | MYR | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 643,100 |
23 May 2022 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 139,600 |
20 May 2022 | MYR | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,002,300 |
19 May 2022 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 560,100 |
18 May 2022 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,145,800 |
17 May 2022 | MYR | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 489,800 |
13 May 2022 | MYR | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 470,700 |
12 May 2022 | MYR | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,082,600 |
11 May 2022 | MYR | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,476,000 |
10 May 2022 | MYR | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,890,700 |
9 May 2022 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 593,500 |
6 May 2022 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 709,700 |
5 May 2022 | MYR | 1.82 | 1.83 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 949,100 |
29 Apr 2022 | MYR | 1.81 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 3,977,100 |
28 Apr 2022 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 822,200 |
27 Apr 2022 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 528,700 |
26 Apr 2022 | MYR | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,338,100 |
25 Apr 2022 | MYR | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 1,053,000 |
22 Apr 2022 | MYR | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,465,300 |
21 Apr 2022 | MYR | 1.79 | 1.8 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 1,685,700 |