Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 154,600 |
23 May 2022 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 177,000 |
20 May 2022 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 91,900 |
19 May 2022 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 424,200 |
18 May 2022 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 148,700 |
17 May 2022 | MYR | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 225,000 |
13 May 2022 | MYR | 0.5 | 0.515 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 103,900 |
12 May 2022 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 273,800 |
11 May 2022 | MYR | 0.505 | 0.535 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 77,800 |
10 May 2022 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 536,300 |
9 May 2022 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 159,500 |
6 May 2022 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 178,100 |
5 May 2022 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 358,200 |
29 Apr 2022 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 20,900 |
28 Apr 2022 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 23,000 |
27 Apr 2022 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 122,300 |
26 Apr 2022 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 156,100 |
25 Apr 2022 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 241,500 |
22 Apr 2022 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 233,500 |
21 Apr 2022 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 335,300 |
20 Apr 2022 | MYR | 0.54 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 218,800 |
18 Apr 2022 | MYR | 0.54 | 0.54 | 0.525 | 0.54 | 0.54 | -0.005 (-0.92%) | 497,600 |
15 Apr 2022 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 302,900 |
14 Apr 2022 | MYR | 0.565 | 0.565 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 590,500 |
13 Apr 2022 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 327,900 |
12 Apr 2022 | MYR | 0.545 | 0.57 | 0.54 | 0.56 | 0.56 | +0.015 (+2.75%) | 621,600 |
11 Apr 2022 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 562,200 |
8 Apr 2022 | MYR | 0.57 | 0.575 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 595,700 |
7 Apr 2022 | MYR | 0.575 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 367,200 |
6 Apr 2022 | MYR | 0.565 | 0.585 | 0.55 | 0.57 | 0.57 | +0.005 (+0.88%) | 1,952,100 |