Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 158,000 |
20 May 2022 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 95,200 |
19 May 2022 | MYR | 0.605 | 0.615 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 236,100 |
18 May 2022 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 233,800 |
17 May 2022 | MYR | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 677,700 |
13 May 2022 | MYR | 0.615 | 0.615 | 0.585 | 0.605 | 0.605 | 0.0 (0.0%) | 1,189,000 |
12 May 2022 | MYR | 0.63 | 0.63 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 1,027,700 |
11 May 2022 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 475,000 |
10 May 2022 | MYR | 0.65 | 0.655 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 936,300 |
9 May 2022 | MYR | 0.665 | 0.665 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 332,000 |
6 May 2022 | MYR | 0.67 | 0.675 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 248,000 |
5 May 2022 | MYR | 0.67 | 0.685 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,201,300 |
29 Apr 2022 | MYR | 0.655 | 0.67 | 0.655 | 0.67 | 0.67 | +0.015 (+2.29%) | 133,300 |
28 Apr 2022 | MYR | 0.635 | 0.655 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 207,600 |
27 Apr 2022 | MYR | 0.65 | 0.65 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 476,600 |
26 Apr 2022 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 79,600 |
25 Apr 2022 | MYR | 0.665 | 0.665 | 0.64 | 0.64 | 0.64 | -0.025 (-3.76%) | 607,800 |
22 Apr 2022 | MYR | 0.66 | 0.665 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 80,900 |
21 Apr 2022 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 29,400 |
20 Apr 2022 | MYR | 0.66 | 0.67 | 0.655 | 0.67 | 0.67 | +0.01 (+1.52%) | 70,600 |
18 Apr 2022 | MYR | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 190,500 |
15 Apr 2022 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 241,700 |
14 Apr 2022 | MYR | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 297,100 |
13 Apr 2022 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 39,700 |
12 Apr 2022 | MYR | 0.665 | 0.675 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 199,800 |
11 Apr 2022 | MYR | 0.66 | 0.67 | 0.66 | 0.665 | 0.665 | +0.015 (+2.31%) | 114,000 |
8 Apr 2022 | MYR | 0.675 | 0.675 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 268,300 |
7 Apr 2022 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 207,300 |
6 Apr 2022 | MYR | 0.655 | 0.665 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 266,400 |
5 Apr 2022 | MYR | 0.68 | 0.68 | 0.66 | 0.665 | 0.665 | -0.01 (-1.48%) | 579,800 |