Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,416,600 |
20 May 2022 | MYR | 0.465 | 0.475 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,611,400 |
19 May 2022 | MYR | 0.46 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 2,671,100 |
18 May 2022 | MYR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 3,176,500 |
17 May 2022 | MYR | 0.475 | 0.515 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 16,237,300 |
13 May 2022 | MYR | 0.455 | 0.49 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 5,540,000 |
12 May 2022 | MYR | 0.47 | 0.485 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 5,018,800 |
11 May 2022 | MYR | 0.46 | 0.48 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,938,600 |
10 May 2022 | MYR | 0.45 | 0.465 | 0.44 | 0.46 | 0.46 | -0.005 (-1.08%) | 6,212,800 |
9 May 2022 | MYR | 0.505 | 0.51 | 0.46 | 0.465 | 0.465 | -0.045 (-8.82%) | 9,745,700 |
6 May 2022 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 9,298,700 |
5 May 2022 | MYR | 0.535 | 0.54 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 10,349,700 |
29 Apr 2022 | MYR | 0.545 | 0.55 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 7,900,600 |
28 Apr 2022 | MYR | 0.54 | 0.555 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 6,747,400 |
27 Apr 2022 | MYR | 0.525 | 0.555 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 6,614,100 |
26 Apr 2022 | MYR | 0.55 | 0.575 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 24,483,300 |
25 Apr 2022 | MYR | 0.53 | 0.545 | 0.52 | 0.545 | 0.545 | +0.005 (+0.93%) | 8,007,300 |
22 Apr 2022 | MYR | 0.535 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 4,530,600 |
21 Apr 2022 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 5,547,800 |
20 Apr 2022 | MYR | 0.535 | 0.56 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 11,101,900 |
18 Apr 2022 | MYR | 0.555 | 0.555 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 5,897,700 |
15 Apr 2022 | MYR | 0.55 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 4,131,800 |
14 Apr 2022 | MYR | 0.545 | 0.57 | 0.54 | 0.55 | 0.55 | +0.015 (+2.80%) | 18,974,500 |
13 Apr 2022 | MYR | 0.505 | 0.54 | 0.5 | 0.535 | 0.535 | +0.035 (+7.00%) | 9,422,500 |
12 Apr 2022 | MYR | 0.52 | 0.535 | 0.495 | 0.5 | 0.5 | -0.025 (-4.76%) | 17,191,500 |
11 Apr 2022 | MYR | 0.56 | 0.585 | 0.52 | 0.525 | 0.525 | -0.035 (-6.25%) | 19,242,400 |
8 Apr 2022 | MYR | 0.575 | 0.595 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 7,283,600 |
7 Apr 2022 | MYR | 0.6 | 0.605 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 10,747,700 |
6 Apr 2022 | MYR | 0.545 | 0.62 | 0.54 | 0.59 | 0.59 | +0.045 (+8.26%) | 37,403,400 |
5 Apr 2022 | MYR | 0.545 | 0.56 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 11,636,200 |