Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 0.5 | 0.515 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 214,800 |
23 May 2022 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 125,200 |
20 May 2022 | MYR | 0.46 | 0.545 | 0.46 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,224,300 |
19 May 2022 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | -0.015 (-3.03%) | 55,300 |
18 May 2022 | MYR | 0.485 | 0.495 | 0.47 | 0.495 | 0.495 | 0.0 (0.0%) | 50,200 |
17 May 2022 | MYR | 0.485 | 0.495 | 0.455 | 0.495 | 0.495 | +0.015 (+3.13%) | 65,700 |
13 May 2022 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 95,700 |
12 May 2022 | MYR | 0.47 | 0.485 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 182,300 |
11 May 2022 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 71,400 |
10 May 2022 | MYR | 0.49 | 0.5 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 141,700 |
9 May 2022 | MYR | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.035 (-6.54%) | 296,700 |
6 May 2022 | MYR | 0.525 | 0.54 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 103,300 |
5 May 2022 | MYR | 0.55 | 0.565 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 205,700 |
29 Apr 2022 | MYR | 0.57 | 0.57 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 126,200 |
28 Apr 2022 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.015 (+2.70%) | 96,100 |
27 Apr 2022 | MYR | 0.545 | 0.555 | 0.535 | 0.555 | 0.555 | 0.0 (0.0%) | 161,900 |
26 Apr 2022 | MYR | 0.545 | 0.56 | 0.545 | 0.555 | 0.555 | +0.015 (+2.78%) | 199,100 |
25 Apr 2022 | MYR | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -0.045 (-7.69%) | 210,400 |
22 Apr 2022 | MYR | 0.605 | 0.605 | 0.585 | 0.585 | 0.585 | -0.02 (-3.31%) | 49,400 |
21 Apr 2022 | MYR | 0.6 | 0.61 | 0.585 | 0.605 | 0.605 | +0.005 (+0.83%) | 213,700 |
20 Apr 2022 | MYR | 0.605 | 0.615 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 191,300 |
18 Apr 2022 | MYR | 0.57 | 0.63 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,101,400 |
15 Apr 2022 | MYR | 0.565 | 0.58 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 142,700 |
14 Apr 2022 | MYR | 0.59 | 0.595 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 112,800 |
13 Apr 2022 | MYR | 0.575 | 0.61 | 0.575 | 0.58 | 0.58 | +0.01 (+1.75%) | 219,900 |
12 Apr 2022 | MYR | 0.58 | 0.59 | 0.565 | 0.57 | 0.57 | -0.02 (-3.39%) | 186,400 |
11 Apr 2022 | MYR | 0.605 | 0.61 | 0.585 | 0.59 | 0.59 | -0.04 (-6.35%) | 448,700 |
8 Apr 2022 | MYR | 0.63 | 0.635 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 248,200 |
7 Apr 2022 | MYR | 0.635 | 0.635 | 0.62 | 0.63 | 0.63 | -0.005 (-0.79%) | 356,300 |
6 Apr 2022 | MYR | 0.645 | 0.66 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 314,100 |