Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 377,200 |
20 May 2022 | MYR | 1.59 | 1.62 | 1.58 | 1.6 | 1.6 | +0.03 (+1.91%) | 568,700 |
19 May 2022 | MYR | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 500,500 |
18 May 2022 | MYR | 1.66 | 1.68 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 632,900 |
17 May 2022 | MYR | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 1,083,000 |
13 May 2022 | MYR | 1.54 | 1.6 | 1.49 | 1.58 | 1.58 | +0.09 (+6.04%) | 1,160,100 |
12 May 2022 | MYR | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 1,020,600 |
11 May 2022 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 478,900 |
10 May 2022 | MYR | 1.57 | 1.6 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,399,100 |
9 May 2022 | MYR | 1.6 | 1.61 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 492,400 |
6 May 2022 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 833,100 |
5 May 2022 | MYR | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 679,300 |
29 Apr 2022 | MYR | 1.7 | 1.71 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 545,500 |
28 Apr 2022 | MYR | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | +0.09 (+5.66%) | 1,365,200 |
27 Apr 2022 | MYR | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | -0.03 (-1.85%) | 945,300 |
26 Apr 2022 | MYR | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,083,200 |
25 Apr 2022 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 1,147,100 |
22 Apr 2022 | MYR | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | -0.05 (-2.91%) | 1,301,300 |
21 Apr 2022 | MYR | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,920,200 |
20 Apr 2022 | MYR | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,930,100 |
18 Apr 2022 | MYR | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 882,000 |
15 Apr 2022 | MYR | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 866,800 |
14 Apr 2022 | MYR | 1.77 | 1.78 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 700,300 |
13 Apr 2022 | MYR | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 793,900 |
12 Apr 2022 | MYR | 1.72 | 1.76 | 1.67 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,482,700 |
11 Apr 2022 | MYR | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -0.12 (-6.38%) | 1,342,200 |
8 Apr 2022 | MYR | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 897,500 |
7 Apr 2022 | MYR | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 1,366,100 |
6 Apr 2022 | MYR | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,092,800 |
5 Apr 2022 | MYR | 1.93 | 1.96 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,566,400 |