Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,840,400 |
23 May 2022 | MYR | 1.66 | 1.69 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 777,000 |
20 May 2022 | MYR | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 725,300 |
19 May 2022 | MYR | 1.65 | 1.68 | 1.6 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,852,500 |
18 May 2022 | MYR | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,356,000 |
17 May 2022 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,841,800 |
13 May 2022 | MYR | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 2,506,000 |
12 May 2022 | MYR | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 787,600 |
11 May 2022 | MYR | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 386,300 |
10 May 2022 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 274,900 |
9 May 2022 | MYR | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 654,300 |
6 May 2022 | MYR | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | +0.01 (+0.65%) | 410,400 |
5 May 2022 | MYR | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | -0.01 (-0.65%) | 457,200 |
29 Apr 2022 | MYR | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 518,400 |
28 Apr 2022 | MYR | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 782,900 |
27 Apr 2022 | MYR | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,124,000 |
26 Apr 2022 | MYR | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 2,806,700 |
25 Apr 2022 | MYR | 1.47 | 1.55 | 1.46 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,622,800 |
22 Apr 2022 | MYR | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 3,486,500 |
21 Apr 2022 | MYR | 1.4 | 1.47 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 494,000 |
20 Apr 2022 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 573,500 |
18 Apr 2022 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 813,900 |
15 Apr 2022 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 780,700 |
14 Apr 2022 | MYR | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 549,000 |
13 Apr 2022 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 108,700 |
12 Apr 2022 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 36,300 |
11 Apr 2022 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 163,900 |
8 Apr 2022 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | +0.02 (+1.47%) | 11,500 |
7 Apr 2022 | MYR | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 255,500 |
6 Apr 2022 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 27,000 |