Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 0.53 | 0.545 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 891,900 |
23 May 2022 | MYR | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 1,323,600 |
20 May 2022 | MYR | 0.495 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 474,900 |
19 May 2022 | MYR | 0.45 | 0.505 | 0.45 | 0.49 | 0.49 | +0.03 (+6.52%) | 1,368,000 |
18 May 2022 | MYR | 0.465 | 0.475 | 0.445 | 0.46 | 0.46 | -0.015 (-3.16%) | 602,700 |
17 May 2022 | MYR | 0.475 | 0.48 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 407,900 |
13 May 2022 | MYR | 0.45 | 0.485 | 0.445 | 0.475 | 0.475 | +0.02 (+4.40%) | 374,100 |
12 May 2022 | MYR | 0.485 | 0.495 | 0.45 | 0.455 | 0.455 | -0.035 (-7.14%) | 934,900 |
11 May 2022 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 287,100 |
10 May 2022 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.03 (+6.38%) | 1,234,500 |
9 May 2022 | MYR | 0.545 | 0.545 | 0.47 | 0.47 | 0.47 | -0.075 (-13.76%) | 2,057,200 |
6 May 2022 | MYR | 0.54 | 0.565 | 0.53 | 0.545 | 0.545 | -0.01 (-1.80%) | 2,112,100 |
5 May 2022 | MYR | 0.54 | 0.56 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 1,025,900 |
29 Apr 2022 | MYR | 0.565 | 0.57 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 1,636,700 |
28 Apr 2022 | MYR | 0.525 | 0.565 | 0.525 | 0.565 | 0.565 | +0.04 (+7.62%) | 4,151,000 |
27 Apr 2022 | MYR | 0.525 | 0.53 | 0.51 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,040,800 |
26 Apr 2022 | MYR | 0.505 | 0.535 | 0.505 | 0.53 | 0.53 | +0.025 (+4.95%) | 2,996,400 |
25 Apr 2022 | MYR | 0.5 | 0.505 | 0.48 | 0.505 | 0.505 | -0.005 (-0.98%) | 943,100 |
22 Apr 2022 | MYR | 0.5 | 0.515 | 0.475 | 0.51 | 0.51 | +0.01 (+2%) | 1,909,800 |
21 Apr 2022 | MYR | 0.505 | 0.52 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 4,172,900 |
20 Apr 2022 | MYR | 0.48 | 0.51 | 0.48 | 0.505 | 0.505 | +0.035 (+7.45%) | 5,682,300 |
18 Apr 2022 | MYR | 0.445 | 0.48 | 0.445 | 0.47 | 0.47 | +0.03 (+6.82%) | 3,299,700 |
15 Apr 2022 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 234,900 |
14 Apr 2022 | MYR | 0.435 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 629,100 |
13 Apr 2022 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 194,800 |
12 Apr 2022 | MYR | 0.42 | 0.44 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 671,500 |
11 Apr 2022 | MYR | 0.46 | 0.46 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 1,017,300 |
8 Apr 2022 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,642,800 |
7 Apr 2022 | MYR | 0.425 | 0.45 | 0.415 | 0.445 | 0.445 | +0.025 (+5.95%) | 2,484,900 |
6 Apr 2022 | MYR | 0.41 | 0.43 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,480,100 |