Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | MYR | 5.87 | 5.95 | 5.82 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,633,100 |
7 Jun 2022 | MYR | 5.75 | 5.85 | 5.7 | 5.85 | 5.85 | +0.02 (+0.34%) | 2,595,900 |
3 Jun 2022 | MYR | 5.7 | 5.83 | 5.69 | 5.83 | 5.83 | +0.11 (+1.92%) | 3,168,700 |
2 Jun 2022 | MYR | 5.7 | 5.72 | 5.67 | 5.72 | 5.72 | +0.03 (+0.53%) | 2,159,700 |
1 Jun 2022 | MYR | 5.76 | 5.78 | 5.61 | 5.69 | 5.69 | -0.07 (-1.22%) | 3,393,200 |
31 May 2022 | MYR | 5.87 | 5.88 | 5.76 | 5.76 | 5.76 | -0.1 (-1.71%) | 3,304,600 |
30 May 2022 | MYR | 5.87 | 5.87 | 5.81 | 5.86 | 5.86 | +0.05 (+0.86%) | 2,804,200 |
27 May 2022 | MYR | 5.85 | 5.91 | 5.76 | 5.81 | 5.81 | -0.05 (-0.85%) | 2,880,900 |
26 May 2022 | MYR | 6.15 | 6.16 | 5.8 | 5.86 | 5.86 | -0.23 (-3.78%) | 3,063,000 |
25 May 2022 | MYR | 6.47 | 6.47 | 6.08 | 6.09 | 6.09 | -0.38 (-5.87%) | 3,146,100 |
24 May 2022 | MYR | 6.47 | 6.48 | 6.4 | 6.47 | 6.47 | 0.0 (0.0%) | 2,723,100 |
23 May 2022 | MYR | 6.5 | 6.5 | 6.43 | 6.47 | 6.47 | -0.01 (-0.15%) | 2,069,200 |
20 May 2022 | MYR | 6.48 | 6.48 | 6.38 | 6.48 | 6.48 | 0.0 (0.0%) | 2,731,000 |
19 May 2022 | MYR | 6.45 | 6.48 | 6.4 | 6.48 | 6.48 | 0.0 (0.0%) | 2,902,100 |
18 May 2022 | MYR | 6.35 | 6.48 | 6.35 | 6.48 | 6.48 | +0.13 (+2.05%) | 2,881,600 |
17 May 2022 | MYR | 6.19 | 6.35 | 6.19 | 6.35 | 6.35 | +0.18 (+2.92%) | 2,894,500 |
13 May 2022 | MYR | 6.19 | 6.19 | 6.11 | 6.17 | 6.17 | +0.02 (+0.33%) | 2,628,700 |
12 May 2022 | MYR | 6.16 | 6.17 | 6.1 | 6.15 | 6.15 | -0.02 (-0.32%) | 3,027,300 |
11 May 2022 | MYR | 6.18 | 6.19 | 6.11 | 6.17 | 6.17 | -0.02 (-0.32%) | 2,463,700 |
10 May 2022 | MYR | 6.13 | 6.19 | 6.08 | 6.19 | 6.19 | +0.05 (+0.81%) | 2,458,600 |
9 May 2022 | MYR | 6.1 | 6.14 | 6.03 | 6.14 | 6.14 | 0.0 (0.0%) | 2,690,700 |
6 May 2022 | MYR | 6.08 | 6.14 | 5.75 | 6.14 | 6.14 | -0.02 (-0.32%) | 3,004,200 |
5 May 2022 | MYR | 6.17 | 6.18 | 6.07 | 6.16 | 6.16 | 0.0 (0.0%) | 2,696,500 |
29 Apr 2022 | MYR | 6.11 | 6.16 | 6.08 | 6.16 | 6.16 | +0.07 (+1.15%) | 2,823,300 |
28 Apr 2022 | MYR | 6.12 | 6.13 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,371,900 |
27 Apr 2022 | MYR | 6.1 | 6.1 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 2,530,400 |
26 Apr 2022 | MYR | 6.1 | 6.18 | 6.06 | 6.1 | 6.1 | 0.0 (0.0%) | 2,917,600 |
25 Apr 2022 | MYR | 6.1 | 6.13 | 6.05 | 6.1 | 6.1 | -0.02 (-0.33%) | 2,354,000 |
22 Apr 2022 | MYR | 6.22 | 6.3 | 6.11 | 6.12 | 6.12 | -0.1 (-1.61%) | 2,487,100 |
21 Apr 2022 | MYR | 6.38 | 6.38 | 6.18 | 6.22 | 6.22 | -0.13 (-2.05%) | 2,922,200 |