Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 0.92 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 2,523,600 |
30 May 2022 | MYR | 0.92 | 0.93 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 4,101,800 |
27 May 2022 | MYR | 0.915 | 0.92 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 2,390,400 |
26 May 2022 | MYR | 0.915 | 0.93 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 4,543,800 |
25 May 2022 | MYR | 0.91 | 0.92 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 4,947,600 |
24 May 2022 | MYR | 0.925 | 0.925 | 0.9 | 0.905 | 0.905 | -0.015 (-1.63%) | 3,988,100 |
23 May 2022 | MYR | 0.935 | 0.94 | 0.915 | 0.92 | 0.92 | -0.015 (-1.60%) | 5,413,300 |
20 May 2022 | MYR | 0.94 | 0.95 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 2,583,600 |
19 May 2022 | MYR | 0.94 | 0.965 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 3,784,300 |
18 May 2022 | MYR | 0.96 | 0.965 | 0.935 | 0.95 | 0.95 | -0.015 (-1.55%) | 5,103,000 |
17 May 2022 | MYR | 0.97 | 0.975 | 0.95 | 0.965 | 0.965 | +0.005 (+0.52%) | 2,556,600 |
13 May 2022 | MYR | 0.935 | 0.965 | 0.935 | 0.96 | 0.96 | +0.025 (+2.67%) | 4,067,000 |
12 May 2022 | MYR | 0.965 | 0.965 | 0.925 | 0.935 | 0.935 | -0.025 (-2.60%) | 3,483,000 |
11 May 2022 | MYR | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 2,556,600 |
10 May 2022 | MYR | 0.945 | 0.955 | 0.91 | 0.94 | 0.94 | -0.015 (-1.57%) | 2,707,300 |
9 May 2022 | MYR | 0.985 | 1.01 | 0.955 | 0.955 | 0.955 | -0.025 (-2.55%) | 8,676,800 |
6 May 2022 | MYR | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | +0.025 (+2.62%) | 7,325,400 |
5 May 2022 | MYR | 0.97 | 0.98 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 1,402,800 |
29 Apr 2022 | MYR | 0.97 | 0.97 | 0.945 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,337,800 |
28 Apr 2022 | MYR | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,788,900 |
27 Apr 2022 | MYR | 0.935 | 0.97 | 0.92 | 0.96 | 0.96 | +0.025 (+2.67%) | 4,484,000 |
26 Apr 2022 | MYR | 0.94 | 0.95 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 1,980,700 |
25 Apr 2022 | MYR | 0.95 | 0.95 | 0.93 | 0.935 | 0.935 | -0.035 (-3.61%) | 4,032,000 |
22 Apr 2022 | MYR | 0.975 | 0.98 | 0.965 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,252,000 |
21 Apr 2022 | MYR | 0.985 | 1 | 0.97 | 0.98 | 0.98 | -0.005 (-0.51%) | 2,172,700 |
20 Apr 2022 | MYR | 1 | 1.01 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 2,305,200 |
18 Apr 2022 | MYR | 0.995 | 1.01 | 0.985 | 1 | 1 | +0.005 (+0.50%) | 2,528,300 |
15 Apr 2022 | MYR | 0.985 | 1.01 | 0.97 | 0.995 | 0.995 | -0.015 (-1.49%) | 2,911,200 |
14 Apr 2022 | MYR | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 3,867,900 |
13 Apr 2022 | MYR | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | +0.05 (+5.21%) | 6,129,400 |