Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 96,500 |
25 May 2022 | MYR | 1.66 | 1.7 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 311,700 |
24 May 2022 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 172,400 |
23 May 2022 | MYR | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 321,800 |
20 May 2022 | MYR | 1.67 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 266,500 |
19 May 2022 | MYR | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 530,700 |
18 May 2022 | MYR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 70,900 |
17 May 2022 | MYR | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 440,200 |
13 May 2022 | MYR | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 171,500 |
12 May 2022 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 342,100 |
11 May 2022 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 370,900 |
10 May 2022 | MYR | 1.71 | 1.8 | 1.67 | 1.79 | 1.79 | +0.07 (+4.07%) | 253,000 |
9 May 2022 | MYR | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.03 (-1.71%) | 297,800 |
6 May 2022 | MYR | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 209,600 |
5 May 2022 | MYR | 1.79 | 1.83 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 172,800 |
29 Apr 2022 | MYR | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 180,500 |
28 Apr 2022 | MYR | 1.77 | 1.8 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 225,400 |
27 Apr 2022 | MYR | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 346,700 |
26 Apr 2022 | MYR | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 797,700 |
25 Apr 2022 | MYR | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 660,900 |
22 Apr 2022 | MYR | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 954,500 |
21 Apr 2022 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 117,900 |
20 Apr 2022 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 88,300 |
18 Apr 2022 | MYR | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 78,500 |
15 Apr 2022 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 14,200 |
14 Apr 2022 | MYR | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 41,900 |
13 Apr 2022 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 56,600 |
12 Apr 2022 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 107,100 |
11 Apr 2022 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 112,500 |
8 Apr 2022 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 46,700 |