Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | MYR | 0.365 | 0.395 | 0.365 | 0.385 | 0.385 | +0.02 (+5.48%) | 2,720,500 |
19 May 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 551,100 |
18 May 2022 | MYR | 0.365 | 0.375 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,053,800 |
17 May 2022 | MYR | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 1,772,200 |
13 May 2022 | MYR | 0.365 | 0.365 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,989,900 |
12 May 2022 | MYR | 0.39 | 0.39 | 0.355 | 0.36 | 0.36 | -0.03 (-7.69%) | 3,365,300 |
11 May 2022 | MYR | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,531,800 |
10 May 2022 | MYR | 0.415 | 0.43 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 5,988,700 |
9 May 2022 | MYR | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,609,900 |
6 May 2022 | MYR | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 2,407,900 |
5 May 2022 | MYR | 0.39 | 0.415 | 0.385 | 0.41 | 0.41 | +0.02 (+5.13%) | 5,923,900 |
29 Apr 2022 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 4,729,100 |
28 Apr 2022 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 4,512,400 |
27 Apr 2022 | MYR | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | -0.015 (-3.66%) | 6,467,500 |
26 Apr 2022 | MYR | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 4,154,400 |
25 Apr 2022 | MYR | 0.445 | 0.445 | 0.405 | 0.415 | 0.415 | -0.03 (-6.74%) | 7,851,100 |
22 Apr 2022 | MYR | 0.445 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 4,658,000 |
21 Apr 2022 | MYR | 0.47 | 0.47 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 3,293,500 |
20 Apr 2022 | MYR | 0.455 | 0.485 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 9,722,900 |
18 Apr 2022 | MYR | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 8,681,900 |
15 Apr 2022 | MYR | 0.49 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 6,175,800 |
14 Apr 2022 | MYR | 0.505 | 0.505 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 3,665,400 |
13 Apr 2022 | MYR | 0.495 | 0.53 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 17,609,100 |
12 Apr 2022 | MYR | 0.52 | 0.525 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 4,913,300 |
11 Apr 2022 | MYR | 0.53 | 0.535 | 0.505 | 0.52 | 0.52 | -0.01 (-1.89%) | 11,075,100 |
8 Apr 2022 | MYR | 0.55 | 0.56 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 6,883,200 |
7 Apr 2022 | MYR | 0.57 | 0.58 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 7,827,800 |
6 Apr 2022 | MYR | 0.6 | 0.605 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 10,812,500 |
5 Apr 2022 | MYR | 0.605 | 0.615 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 7,837,300 |
4 Apr 2022 | MYR | 0.62 | 0.63 | 0.59 | 0.605 | 0.605 | -0.015 (-2.42%) | 7,513,900 |