Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 0.965 | 0.97 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 63,500 |
23 May 2022 | MYR | 0.965 | 0.97 | 0.965 | 0.965 | 0.965 | -0.01 (-1.03%) | 76,800 |
20 May 2022 | MYR | 0.955 | 0.975 | 0.95 | 0.975 | 0.975 | +0.015 (+1.56%) | 291,300 |
19 May 2022 | MYR | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 56,500 |
18 May 2022 | MYR | 0.99 | 0.99 | 0.955 | 0.96 | 0.96 | -0.015 (-1.54%) | 79,200 |
17 May 2022 | MYR | 0.97 | 0.975 | 0.955 | 0.975 | 0.975 | 0.0 (0.0%) | 100,500 |
13 May 2022 | MYR | 0.95 | 0.975 | 0.95 | 0.975 | 0.975 | +0.03 (+3.17%) | 24,800 |
12 May 2022 | MYR | 0.965 | 0.98 | 0.945 | 0.945 | 0.945 | -0.015 (-1.56%) | 263,200 |
11 May 2022 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 34,100 |
10 May 2022 | MYR | 0.96 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 54,600 |
9 May 2022 | MYR | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 69,300 |
6 May 2022 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 61,000 |
5 May 2022 | MYR | 1.02 | 1.02 | 0.98 | 1 | 1 | +0.005 (+0.50%) | 55,900 |
29 Apr 2022 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 68,100 |
28 Apr 2022 | MYR | 0.995 | 1.02 | 0.985 | 1 | 1 | +0.015 (+1.52%) | 120,900 |
27 Apr 2022 | MYR | 0.98 | 0.995 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 120,100 |
26 Apr 2022 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 94,100 |
25 Apr 2022 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 210,100 |
22 Apr 2022 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 24,800 |
21 Apr 2022 | MYR | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 128,300 |
20 Apr 2022 | MYR | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 172,600 |
18 Apr 2022 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 156,200 |
15 Apr 2022 | MYR | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 130,300 |
14 Apr 2022 | MYR | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 96,100 |
13 Apr 2022 | MYR | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 122,400 |
12 Apr 2022 | MYR | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 278,600 |
11 Apr 2022 | MYR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 186,900 |
8 Apr 2022 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 100,800 |
7 Apr 2022 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 113,000 |
6 Apr 2022 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 218,400 |