Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 657,900 |
23 May 2022 | MYR | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 963,200 |
20 May 2022 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,885,300 |
19 May 2022 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,986,300 |
18 May 2022 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,429,200 |
17 May 2022 | MYR | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 754,400 |
13 May 2022 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,146,100 |
12 May 2022 | MYR | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 623,200 |
11 May 2022 | MYR | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,721,400 |
10 May 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,789,400 |
9 May 2022 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,915,800 |
6 May 2022 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 3,089,400 |
5 May 2022 | MYR | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 4,759,800 |
29 Apr 2022 | MYR | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 4,196,000 |
28 Apr 2022 | MYR | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | +0.08 (+5.13%) | 4,629,300 |
27 Apr 2022 | MYR | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 667,300 |
26 Apr 2022 | MYR | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 562,300 |
25 Apr 2022 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,387,700 |
22 Apr 2022 | MYR | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,058,400 |
21 Apr 2022 | MYR | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 3,013,000 |
20 Apr 2022 | MYR | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 4,630,700 |
18 Apr 2022 | MYR | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 1,376,200 |
15 Apr 2022 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 928,500 |
14 Apr 2022 | MYR | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,968,500 |
13 Apr 2022 | MYR | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,477,400 |
12 Apr 2022 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 558,200 |
11 Apr 2022 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 280,000 |
8 Apr 2022 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 853,600 |
7 Apr 2022 | MYR | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 4,055,000 |
6 Apr 2022 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,552,600 |