Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 223,200 |
31 May 2022 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 780,800 |
30 May 2022 | MYR | 1.49 | 1.54 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 992,700 |
27 May 2022 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 529,100 |
26 May 2022 | MYR | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 383,600 |
25 May 2022 | MYR | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 118,100 |
24 May 2022 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 864,700 |
23 May 2022 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 305,800 |
20 May 2022 | MYR | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,021,000 |
19 May 2022 | MYR | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,200,700 |
18 May 2022 | MYR | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 111,600 |
17 May 2022 | MYR | 1.42 | 1.46 | 1.37 | 1.45 | 1.45 | +0.02 (+1.40%) | 732,800 |
13 May 2022 | MYR | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 843,600 |
12 May 2022 | MYR | 1.43 | 1.47 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 595,200 |
11 May 2022 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 738,100 |
10 May 2022 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 333,100 |
9 May 2022 | MYR | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,045,600 |
6 May 2022 | MYR | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 462,000 |
5 May 2022 | MYR | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 597,800 |
29 Apr 2022 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,408,600 |
28 Apr 2022 | MYR | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,757,900 |
27 Apr 2022 | MYR | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 663,400 |
26 Apr 2022 | MYR | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 642,500 |
25 Apr 2022 | MYR | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,494,000 |
22 Apr 2022 | MYR | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 131,100 |
21 Apr 2022 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 195,100 |
20 Apr 2022 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.03 (+2.16%) | 311,700 |
18 Apr 2022 | MYR | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,176,000 |
15 Apr 2022 | MYR | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 353,000 |
14 Apr 2022 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 177,400 |