Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,625,400 |
31 May 2022 | MYR | 0.56 | 0.565 | 0.545 | 0.565 | 0.565 | +0.005 (+0.89%) | 7,587,400 |
30 May 2022 | MYR | 0.555 | 0.565 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 7,037,700 |
27 May 2022 | MYR | 0.545 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 3,409,600 |
26 May 2022 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 6,526,400 |
25 May 2022 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 2,058,300 |
24 May 2022 | MYR | 0.525 | 0.535 | 0.52 | 0.535 | 0.535 | +0.02 (+3.88%) | 2,973,300 |
23 May 2022 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 1,506,600 |
20 May 2022 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,719,400 |
19 May 2022 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,128,400 |
18 May 2022 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 477,300 |
17 May 2022 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 912,300 |
13 May 2022 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 426,500 |
12 May 2022 | MYR | 0.515 | 0.52 | 0.495 | 0.515 | 0.515 | 0.0 (0.0%) | 1,110,900 |
11 May 2022 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,040,600 |
10 May 2022 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 428,100 |
9 May 2022 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 451,400 |
6 May 2022 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,187,800 |
5 May 2022 | MYR | 0.54 | 0.54 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,850,300 |
29 Apr 2022 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 511,100 |
28 Apr 2022 | MYR | 0.53 | 0.555 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 2,293,300 |
27 Apr 2022 | MYR | 0.555 | 0.555 | 0.525 | 0.535 | 0.535 | -0.025 (-4.46%) | 4,210,100 |
26 Apr 2022 | MYR | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 6,711,300 |
25 Apr 2022 | MYR | 0.565 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 4,141,600 |
22 Apr 2022 | MYR | 0.575 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 7,304,000 |
21 Apr 2022 | MYR | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 5,173,400 |
20 Apr 2022 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 8,569,100 |
18 Apr 2022 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 5,804,500 |
15 Apr 2022 | MYR | 0.56 | 0.575 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 5,766,800 |
14 Apr 2022 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 1,295,000 |