Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 0.19 | 0.175 | 0.19 | 0.18 | 0.18 | -0.01 (-5.26%) | 3,381,100 |
20 May 2022 | MYR | 0.2 | 0.185 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 252,700 |
19 May 2022 | MYR | 0.2 | 0.185 | 0.2 | 0.185 | 0.185 | -0.02 (-9.76%) | 124,300 |
18 May 2022 | MYR | 0.205 | 0.19 | 0.19 | 0.205 | 0.205 | +0.01 (+5.13%) | 1,695,600 |
17 May 2022 | MYR | 0.205 | 0.19 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,719,700 |
13 May 2022 | MYR | 0.19 | 0.18 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,921,300 |
12 May 2022 | MYR | 0.2 | 0.185 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 701,700 |
11 May 2022 | MYR | 0.2 | 0.185 | 0.2 | 0.19 | 0.19 | -0.005 (-2.56%) | 182,300 |
10 May 2022 | MYR | 0.205 | 0.19 | 0.2 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,433,300 |
9 May 2022 | MYR | 0.2 | 0.19 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 976,900 |
6 May 2022 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 627,800 |
5 May 2022 | MYR | 0.2 | 0.195 | 0.2 | 0.195 | 0.195 | -0.005 (-2.50%) | 258,200 |
29 Apr 2022 | MYR | 0.2 | 0.19 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 504,500 |
28 Apr 2022 | MYR | 0.195 | 0.19 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 540,700 |
27 Apr 2022 | MYR | 0.195 | 0.19 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 308,800 |
26 Apr 2022 | MYR | 0.2 | 0.19 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 640,100 |
25 Apr 2022 | MYR | 0.21 | 0.19 | 0.21 | 0.19 | 0.19 | -0.025 (-11.63%) | 1,583,200 |
22 Apr 2022 | MYR | 0.22 | 0.21 | 0.22 | 0.215 | 0.215 | -0.005 (-2.27%) | 447,400 |
21 Apr 2022 | MYR | 0.225 | 0.205 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,186,400 |
20 Apr 2022 | MYR | 0.215 | 0.205 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 379,500 |
18 Apr 2022 | MYR | 0.21 | 0.205 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 198,900 |
15 Apr 2022 | MYR | 0.21 | 0.2 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,040,800 |
14 Apr 2022 | MYR | 0.215 | 0.205 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 385,200 |
13 Apr 2022 | MYR | 0.215 | 0.2 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,060,800 |
12 Apr 2022 | MYR | 0.235 | 0.21 | 0.225 | 0.21 | 0.21 | -0.02 (-8.70%) | 16,853,300 |
11 Apr 2022 | MYR | 0.23 | 0.205 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 2,876,900 |
8 Apr 2022 | MYR | 0.215 | 0.19 | 0.19 | 0.215 | 0.215 | +0.03 (+16.22%) | 4,515,500 |
7 Apr 2022 | MYR | 0.195 | 0.185 | 0.19 | 0.185 | 0.185 | -0.005 (-2.63%) | 745,800 |
6 Apr 2022 | MYR | 0.195 | 0.19 | 0.195 | 0.19 | 0.19 | 0.0 (0.0%) | 259,700 |
5 Apr 2022 | MYR | 0.2 | 0.19 | 0.2 | 0.19 | 0.19 | -0.01 (-5%) | 684,900 |