Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 292,100 |
23 May 2022 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 417,500 |
20 May 2022 | MYR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 566,600 |
19 May 2022 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 296,600 |
18 May 2022 | MYR | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 325,600 |
17 May 2022 | MYR | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 659,700 |
13 May 2022 | MYR | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 790,600 |
12 May 2022 | MYR | 1.3 | 1.3 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,497,900 |
11 May 2022 | MYR | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 478,000 |
10 May 2022 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,452,800 |
9 May 2022 | MYR | 1.33 | 1.34 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,175,200 |
6 May 2022 | MYR | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,813,100 |
5 May 2022 | MYR | 1.38 | 1.4 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,285,100 |
29 Apr 2022 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 798,100 |
28 Apr 2022 | MYR | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,918,900 |
27 Apr 2022 | MYR | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.1 (-6.85%) | 5,235,200 |
26 Apr 2022 | MYR | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 740,800 |
25 Apr 2022 | MYR | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 713,200 |
22 Apr 2022 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 429,800 |
21 Apr 2022 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 350,500 |
20 Apr 2022 | MYR | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 428,800 |
18 Apr 2022 | MYR | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 385,700 |
15 Apr 2022 | MYR | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 389,200 |
14 Apr 2022 | MYR | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 580,500 |
13 Apr 2022 | MYR | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,606,900 |
12 Apr 2022 | MYR | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 1,254,300 |
11 Apr 2022 | MYR | 1.5 | 1.51 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 1,459,500 |
8 Apr 2022 | MYR | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 596,500 |
7 Apr 2022 | MYR | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,574,700 |
6 Apr 2022 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 1,234,700 |