Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,145,300 |
30 May 2022 | MYR | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,161,200 |
27 May 2022 | MYR | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 2,704,500 |
26 May 2022 | MYR | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,119,500 |
25 May 2022 | MYR | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 2,934,300 |
24 May 2022 | MYR | 1.19 | 1.24 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 3,427,400 |
23 May 2022 | MYR | 1.25 | 1.28 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 3,089,200 |
20 May 2022 | MYR | 1.23 | 1.24 | 1.01 | 1.22 | 1.22 | -0.02 (-1.61%) | 5,957,700 |
19 May 2022 | MYR | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 2,760,300 |
18 May 2022 | MYR | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 3,214,500 |
17 May 2022 | MYR | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 2,441,800 |
13 May 2022 | MYR | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 4,253,000 |
12 May 2022 | MYR | 1.28 | 1.3 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 3,005,400 |
11 May 2022 | MYR | 1.19 | 1.29 | 1.19 | 1.28 | 1.28 | +0.1 (+8.47%) | 9,080,100 |
10 May 2022 | MYR | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,637,300 |
9 May 2022 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,097,400 |
6 May 2022 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,423,200 |
5 May 2022 | MYR | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 7,624,100 |
29 Apr 2022 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 5,246,700 |
28 Apr 2022 | MYR | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | +0.07 (+6.60%) | 5,235,400 |
27 Apr 2022 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 4,940,600 |
26 Apr 2022 | MYR | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 3,002,000 |
25 Apr 2022 | MYR | 0.995 | 1.07 | 0.995 | 1.06 | 1.06 | +0.07 (+7.07%) | 9,054,000 |
22 Apr 2022 | MYR | 0.985 | 0.995 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 978,500 |
21 Apr 2022 | MYR | 0.985 | 1.01 | 0.965 | 0.985 | 0.985 | 0.0 (0.0%) | 4,524,200 |
20 Apr 2022 | MYR | 0.96 | 1 | 0.955 | 0.985 | 0.985 | +0.015 (+1.55%) | 5,247,300 |
18 Apr 2022 | MYR | 0.925 | 0.97 | 0.925 | 0.97 | 0.97 | +0.04 (+4.30%) | 480,400 |
15 Apr 2022 | MYR | 0.955 | 0.955 | 0.93 | 0.93 | 0.93 | -0.025 (-2.62%) | 716,700 |
14 Apr 2022 | MYR | 0.945 | 0.96 | 0.945 | 0.955 | 0.955 | +0.01 (+1.06%) | 769,100 |
13 Apr 2022 | MYR | 0.94 | 0.955 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 530,400 |