Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 513,800 |
27 May 2022 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 199,000 |
26 May 2022 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 323,400 |
25 May 2022 | MYR | 0.355 | 0.375 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 714,000 |
24 May 2022 | MYR | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 297,700 |
23 May 2022 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 496,500 |
20 May 2022 | MYR | 0.38 | 0.38 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 620,600 |
19 May 2022 | MYR | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 360,000 |
18 May 2022 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 6,000 |
17 May 2022 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 55,000 |
13 May 2022 | MYR | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | +0.015 (+4.23%) | 233,100 |
12 May 2022 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 541,000 |
11 May 2022 | MYR | 0.38 | 0.385 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 483,000 |
10 May 2022 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 409,000 |
9 May 2022 | MYR | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 1,106,900 |
6 May 2022 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 736,800 |
5 May 2022 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 270,900 |
29 Apr 2022 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 353,700 |
28 Apr 2022 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 48,500 |
27 Apr 2022 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 309,000 |
26 Apr 2022 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 252,100 |
25 Apr 2022 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 342,900 |
22 Apr 2022 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 145,300 |
21 Apr 2022 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 562,300 |
20 Apr 2022 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 412,200 |
18 Apr 2022 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 536,700 |
15 Apr 2022 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 688,900 |
14 Apr 2022 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,032,900 |
13 Apr 2022 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,232,500 |
12 Apr 2022 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,225,800 |