Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | MYR | 0.41 | 0.39 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 189,900 |
23 Jun 2022 | MYR | 0.395 | 0.39 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 35,400 |
22 Jun 2022 | MYR | 0.41 | 0.39 | 0.4 | 0.39 | 0.39 | -0.01 (-2.50%) | 258,600 |
21 Jun 2022 | MYR | 0.405 | 0.385 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 120,800 |
20 Jun 2022 | MYR | 0.4 | 0.385 | 0.39 | 0.385 | 0.385 | -0.005 (-1.28%) | 176,500 |
17 Jun 2022 | MYR | 0.41 | 0.39 | 0.41 | 0.39 | 0.39 | 0.0 (0.0%) | 107,600 |
16 Jun 2022 | MYR | 0.4 | 0.39 | 0.4 | 0.39 | 0.39 | -0.005 (-1.27%) | 174,600 |
15 Jun 2022 | MYR | 0.415 | 0.395 | 0.415 | 0.395 | 0.395 | -0.005 (-1.25%) | 391,400 |
14 Jun 2022 | MYR | 0.405 | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 190,800 |
13 Jun 2022 | MYR | 0.43 | 0.405 | 0.41 | 0.405 | 0.405 | -0.015 (-3.57%) | 472,500 |
10 Jun 2022 | MYR | 0.42 | 0.415 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 147,800 |
9 Jun 2022 | MYR | 0.435 | 0.415 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 363,800 |
8 Jun 2022 | MYR | 0.47 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 3,054,000 |
7 Jun 2022 | MYR | 0.45 | 0.42 | 0.45 | 0.42 | 0.42 | 0.0 (0.0%) | 452,300 |
3 Jun 2022 | MYR | 0.435 | 0.42 | 0.435 | 0.42 | 0.42 | -0.015 (-3.45%) | 73,000 |
2 Jun 2022 | MYR | 0.44 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 74,700 |
1 Jun 2022 | MYR | 0.44 | 0.42 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 56,100 |
31 May 2022 | MYR | 0.44 | 0.41 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 340,500 |
30 May 2022 | MYR | 0.42 | 0.41 | 0.42 | 0.41 | 0.41 | -0.01 (-2.38%) | 159,800 |
27 May 2022 | MYR | 0.435 | 0.42 | 0.43 | 0.42 | 0.42 | -0.015 (-3.45%) | 490,500 |
26 May 2022 | MYR | 0.455 | 0.435 | 0.455 | 0.435 | 0.435 | -0.02 (-4.40%) | 670,000 |
25 May 2022 | MYR | 0.47 | 0.45 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 396,800 |
24 May 2022 | MYR | 0.515 | 0.455 | 0.475 | 0.455 | 0.455 | -0.015 (-3.19%) | 4,519,600 |
23 May 2022 | MYR | 0.48 | 0.465 | 0.475 | 0.47 | 0.47 | 0.0 (0.0%) | 438,800 |
20 May 2022 | MYR | 0.48 | 0.47 | 0.475 | 0.47 | 0.47 | +0.015 (+3.30%) | 226,400 |
19 May 2022 | MYR | 0.475 | 0.455 | 0.47 | 0.455 | 0.455 | -0.02 (-4.21%) | 311,100 |
18 May 2022 | MYR | 0.485 | 0.465 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 274,700 |
17 May 2022 | MYR | 0.485 | 0.46 | 0.485 | 0.475 | 0.475 | -0.005 (-1.04%) | 215,500 |
13 May 2022 | MYR | 0.49 | 0.475 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 404,600 |
12 May 2022 | MYR | 0.49 | 0.465 | 0.485 | 0.47 | 0.47 | -0.02 (-4.08%) | 706,100 |