Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 70,100 |
30 May 2022 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 123,900 |
27 May 2022 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 209,300 |
26 May 2022 | MYR | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 106,400 |
25 May 2022 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 147,700 |
24 May 2022 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 500,000 |
23 May 2022 | MYR | 1.61 | 1.63 | 1.46 | 1.47 | 1.47 | -0.1 (-6.37%) | 1,770,600 |
20 May 2022 | MYR | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 867,800 |
19 May 2022 | MYR | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | +0.06 (+4.08%) | 696,600 |
18 May 2022 | MYR | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 113,900 |
17 May 2022 | MYR | 1.5 | 1.51 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 244,800 |
13 May 2022 | MYR | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 195,400 |
12 May 2022 | MYR | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 291,400 |
11 May 2022 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 400,500 |
10 May 2022 | MYR | 1.48 | 1.55 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 706,800 |
9 May 2022 | MYR | 1.42 | 1.59 | 1.42 | 1.48 | 1.48 | +0.13 (+9.63%) | 1,401,300 |
6 May 2022 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 26,200 |
5 May 2022 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 51,900 |
29 Apr 2022 | MYR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 81,000 |
27 Apr 2022 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 34,700 |
26 Apr 2022 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 16,900 |
25 Apr 2022 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 101,700 |
22 Apr 2022 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 19,500 |
21 Apr 2022 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 28,200 |
20 Apr 2022 | MYR | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 12,000 |
18 Apr 2022 | MYR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 19,900 |
15 Apr 2022 | MYR | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 17,300 |
14 Apr 2022 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 100 |
13 Apr 2022 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,900 |
12 Apr 2022 | MYR | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 3,000 |