Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,157,400 |
23 May 2022 | MYR | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | +0.06 (+3.55%) | 2,780,600 |
20 May 2022 | MYR | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 6,755,300 |
19 May 2022 | MYR | 1.73 | 1.74 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 5,177,300 |
18 May 2022 | MYR | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 6,766,100 |
17 May 2022 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,951,200 |
13 May 2022 | MYR | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,432,300 |
12 May 2022 | MYR | 1.86 | 1.87 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 2,284,700 |
11 May 2022 | MYR | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 2,706,300 |
10 May 2022 | MYR | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,998,200 |
9 May 2022 | MYR | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 2,462,800 |
6 May 2022 | MYR | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 2,990,900 |
5 May 2022 | MYR | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,655,800 |
29 Apr 2022 | MYR | 1.83 | 1.85 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 3,190,000 |
28 Apr 2022 | MYR | 1.82 | 1.83 | 1.77 | 1.83 | 1.83 | -0.01 (-0.54%) | 8,197,500 |
27 Apr 2022 | MYR | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 2,778,300 |
26 Apr 2022 | MYR | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | +0.05 (+2.75%) | 3,953,900 |
25 Apr 2022 | MYR | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 3,020,500 |
22 Apr 2022 | MYR | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,631,000 |
21 Apr 2022 | MYR | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,730,400 |
20 Apr 2022 | MYR | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,010,200 |
18 Apr 2022 | MYR | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,726,700 |
15 Apr 2022 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 732,000 |
14 Apr 2022 | MYR | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | +0.02 (+1.10%) | 2,262,000 |
13 Apr 2022 | MYR | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,285,100 |
12 Apr 2022 | MYR | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 3,004,200 |
11 Apr 2022 | MYR | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 2,345,700 |
8 Apr 2022 | MYR | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,119,300 |
7 Apr 2022 | MYR | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 3,858,400 |
6 Apr 2022 | MYR | 1.87 | 1.9 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,160,400 |