Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 75,500 |
24 May 2022 | MYR | 0.815 | 0.82 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 75,800 |
23 May 2022 | MYR | 0.805 | 0.815 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 89,500 |
20 May 2022 | MYR | 0.795 | 0.81 | 0.795 | 0.81 | 0.81 | +0.005 (+0.62%) | 96,700 |
19 May 2022 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 127,900 |
18 May 2022 | MYR | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 158,800 |
17 May 2022 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 15,800 |
13 May 2022 | MYR | 0.79 | 0.79 | 0.775 | 0.785 | 0.785 | -0.01 (-1.26%) | 173,500 |
12 May 2022 | MYR | 0.795 | 0.795 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 83,200 |
11 May 2022 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 41,800 |
10 May 2022 | MYR | 0.795 | 0.805 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 238,000 |
9 May 2022 | MYR | 0.8 | 0.81 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 112,700 |
6 May 2022 | MYR | 0.805 | 0.805 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 203,100 |
5 May 2022 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 117,300 |
29 Apr 2022 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 78,700 |
28 Apr 2022 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 52,200 |
27 Apr 2022 | MYR | 0.815 | 0.815 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 14,500 |
26 Apr 2022 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 62,400 |
25 Apr 2022 | MYR | 0.81 | 0.815 | 0.795 | 0.815 | 0.815 | -0.005 (-0.61%) | 231,300 |
22 Apr 2022 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 40,900 |
21 Apr 2022 | MYR | 0.815 | 0.825 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 152,700 |
20 Apr 2022 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 49,400 |
18 Apr 2022 | MYR | 0.825 | 0.83 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 93,700 |
15 Apr 2022 | MYR | 0.81 | 0.83 | 0.805 | 0.825 | 0.825 | +0.015 (+1.85%) | 172,100 |
14 Apr 2022 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 148,100 |
13 Apr 2022 | MYR | 0.81 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 38,100 |
12 Apr 2022 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 363,000 |
11 Apr 2022 | MYR | 0.81 | 0.82 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 284,300 |
8 Apr 2022 | MYR | 0.83 | 0.835 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 428,100 |
7 Apr 2022 | MYR | 0.83 | 0.845 | 0.805 | 0.825 | 0.825 | +0.05 (+6.45%) | 2,969,200 |