Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | MYR | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 181,900 |
31 May 2022 | MYR | 0.88 | 0.88 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 338,000 |
30 May 2022 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 211,500 |
27 May 2022 | MYR | 0.87 | 0.885 | 0.86 | 0.885 | 0.885 | +0.01 (+1.14%) | 206,600 |
26 May 2022 | MYR | 0.88 | 0.885 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 178,700 |
25 May 2022 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 59,000 |
24 May 2022 | MYR | 0.9 | 0.9 | 0.875 | 0.89 | 0.89 | -0.01 (-1.11%) | 146,300 |
23 May 2022 | MYR | 0.87 | 0.905 | 0.87 | 0.9 | 0.9 | +0.015 (+1.69%) | 983,600 |
20 May 2022 | MYR | 0.87 | 0.895 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 522,100 |
19 May 2022 | MYR | 0.87 | 0.875 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 273,300 |
18 May 2022 | MYR | 0.87 | 0.885 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 199,800 |
17 May 2022 | MYR | 0.9 | 0.9 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 152,000 |
13 May 2022 | MYR | 0.87 | 0.9 | 0.865 | 0.9 | 0.9 | +0.025 (+2.86%) | 445,700 |
12 May 2022 | MYR | 0.865 | 0.875 | 0.855 | 0.875 | 0.875 | +0.01 (+1.16%) | 357,500 |
11 May 2022 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 182,000 |
10 May 2022 | MYR | 0.88 | 0.88 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 1,644,500 |
9 May 2022 | MYR | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 127,600 |
6 May 2022 | MYR | 0.885 | 0.9 | 0.845 | 0.9 | 0.9 | +0.005 (+0.56%) | 2,773,900 |
5 May 2022 | MYR | 0.89 | 0.895 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 99,100 |
29 Apr 2022 | MYR | 0.895 | 0.895 | 0.88 | 0.895 | 0.895 | +0.01 (+1.13%) | 203,500 |
28 Apr 2022 | MYR | 0.88 | 0.885 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 80,200 |
27 Apr 2022 | MYR | 0.885 | 0.89 | 0.88 | 0.89 | 0.89 | -0.005 (-0.56%) | 387,400 |
26 Apr 2022 | MYR | 0.89 | 0.895 | 0.88 | 0.895 | 0.895 | +0.005 (+0.56%) | 358,800 |
25 Apr 2022 | MYR | 0.89 | 0.895 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 760,600 |
22 Apr 2022 | MYR | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 455,900 |
21 Apr 2022 | MYR | 0.91 | 0.91 | 0.895 | 0.91 | 0.91 | -0.005 (-0.55%) | 101,500 |
20 Apr 2022 | MYR | 0.91 | 0.925 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 341,900 |
18 Apr 2022 | MYR | 0.9 | 0.935 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 52,100 |
15 Apr 2022 | MYR | 0.92 | 0.925 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 66,900 |
14 Apr 2022 | MYR | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.015 (-1.60%) | 162,500 |