Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 798,100 |
20 May 2022 | MYR | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | +0.05 (+3.11%) | 752,000 |
19 May 2022 | MYR | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 568,500 |
18 May 2022 | MYR | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -0.06 (-3.51%) | 1,678,800 |
17 May 2022 | MYR | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | +0.07 (+4.27%) | 900,800 |
13 May 2022 | MYR | 1.61 | 1.66 | 1.58 | 1.64 | 1.64 | +0.07 (+4.46%) | 1,531,700 |
12 May 2022 | MYR | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -0.09 (-5.42%) | 1,462,800 |
11 May 2022 | MYR | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 533,400 |
10 May 2022 | MYR | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | +0.01 (+0.60%) | 703,400 |
9 May 2022 | MYR | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 1,380,000 |
6 May 2022 | MYR | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,180,800 |
5 May 2022 | MYR | 1.82 | 1.84 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,246,400 |
29 Apr 2022 | MYR | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 434,500 |
28 Apr 2022 | MYR | 1.77 | 1.84 | 1.75 | 1.81 | 1.81 | +0.05 (+2.84%) | 801,000 |
27 Apr 2022 | MYR | 1.75 | 1.77 | 1.71 | 1.76 | 1.76 | -0.04 (-2.22%) | 942,600 |
26 Apr 2022 | MYR | 1.79 | 1.81 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 362,400 |
25 Apr 2022 | MYR | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 1,327,100 |
22 Apr 2022 | MYR | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 583,900 |
21 Apr 2022 | MYR | 1.87 | 1.91 | 1.82 | 1.91 | 1.91 | +0.04 (+2.14%) | 998,100 |
20 Apr 2022 | MYR | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 403,000 |
18 Apr 2022 | MYR | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 650,800 |
15 Apr 2022 | MYR | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 226,000 |
14 Apr 2022 | MYR | 1.93 | 1.95 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 513,900 |
13 Apr 2022 | MYR | 1.9 | 1.95 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 294,400 |
12 Apr 2022 | MYR | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | +0.02 (+1.05%) | 544,900 |
11 Apr 2022 | MYR | 1.95 | 1.95 | 1.88 | 1.9 | 1.9 | -0.08 (-4.04%) | 1,505,300 |
8 Apr 2022 | MYR | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 406,400 |
7 Apr 2022 | MYR | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 568,900 |
6 Apr 2022 | MYR | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.08 (-3.90%) | 1,235,500 |
5 Apr 2022 | MYR | 2.01 | 2.07 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 938,600 |