Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | MYR | 7.58 | 7.58 | 7.5 | 7.5 | 7.5 | -0.08 (-1.06%) | 4,000 |
8 Jun 2022 | MYR | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | -0.02 (-0.26%) | 6,300 |
7 Jun 2022 | MYR | 7.65 | 7.65 | 7.6 | 7.6 | 7.6 | -0.07 (-0.91%) | 8,000 |
3 Jun 2022 | MYR | 7.62 | 7.7 | 7.62 | 7.67 | 7.67 | +0.02 (+0.26%) | 6,100 |
2 Jun 2022 | MYR | 7.8 | 7.8 | 7.64 | 7.65 | 7.65 | -0.13 (-1.67%) | 21,300 |
1 Jun 2022 | MYR | 8 | 8 | 7.66 | 7.78 | 7.78 | -0.22 (-2.75%) | 2,400 |
31 May 2022 | MYR | 7.68 | 8 | 7.65 | 8 | 8 | +0.02 (+0.25%) | 14,800 |
30 May 2022 | MYR | 7.88 | 8 | 7.88 | 7.98 | 7.98 | +0.1 (+1.27%) | 5,700 |
27 May 2022 | MYR | 7.88 | 7.88 | 7.6 | 7.88 | 7.88 | 0.0 (0.0%) | 25,400 |
26 May 2022 | MYR | 8.02 | 8.02 | 7.8 | 7.88 | 7.88 | +0.15 (+1.94%) | 2,900 |
25 May 2022 | MYR | 7.71 | 7.73 | 7.7 | 7.73 | 7.73 | +0.03 (+0.39%) | 1,900 |
23 May 2022 | MYR | 7.65 | 7.7 | 7.65 | 7.7 | 7.7 | +0.05 (+0.65%) | 3,900 |
20 May 2022 | MYR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +0.04 (+0.53%) | 500 |
19 May 2022 | MYR | 7.62 | 7.62 | 7.6 | 7.61 | 7.61 | -0.02 (-0.26%) | 7,600 |
18 May 2022 | MYR | 7.8 | 8 | 7.62 | 7.63 | 7.63 | -0.07 (-0.91%) | 25,400 |
17 May 2022 | MYR | 7.7 | 7.7 | 7.64 | 7.7 | 7.7 | -0.01 (-0.13%) | 800 |
13 May 2022 | MYR | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | +0.01 (+0.13%) | 800 |
12 May 2022 | MYR | 7.72 | 7.73 | 7.7 | 7.7 | 7.7 | -0.02 (-0.26%) | 9,100 |
11 May 2022 | MYR | 7.7 | 7.72 | 7.63 | 7.72 | 7.72 | -0.08 (-1.03%) | 6,300 |
10 May 2022 | MYR | 7.63 | 7.8 | 7.63 | 7.8 | 7.8 | +0.1 (+1.30%) | 7,500 |
9 May 2022 | MYR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.04 (+0.52%) | 1,400 |
6 May 2022 | MYR | 7.61 | 7.68 | 7.61 | 7.66 | 7.66 | -0.09 (-1.16%) | 12,600 |
5 May 2022 | MYR | 7.99 | 7.99 | 7.6 | 7.75 | 7.75 | -0.24 (-3.00%) | 69,000 |
29 Apr 2022 | MYR | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | -0.06 (-0.75%) | 20,200 |
28 Apr 2022 | MYR | 8 | 8.05 | 7.96 | 8.05 | 8.05 | -0.01 (-0.12%) | 12,600 |
27 Apr 2022 | MYR | 8.03 | 8.06 | 7.98 | 8.06 | 8.06 | -0.02 (-0.25%) | 44,900 |
26 Apr 2022 | MYR | 8.22 | 8.22 | 8.08 | 8.08 | 8.08 | -0.12 (-1.46%) | 13,800 |
25 Apr 2022 | MYR | 8.2 | 8.25 | 8.2 | 8.2 | 8.2 | -0.1 (-1.20%) | 7,100 |
22 Apr 2022 | MYR | 8.29 | 8.3 | 8.28 | 8.3 | 8.3 | -0.1 (-1.19%) | 4,300 |
21 Apr 2022 | MYR | 8.35 | 8.4 | 8.35 | 8.4 | 8.4 | +0.1 (+1.20%) | 1,500 |