Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 1.93 | 1.97 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,582,300 |
20 May 2022 | MYR | 1.92 | 1.97 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,475,200 |
19 May 2022 | MYR | 1.85 | 2.03 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 3,493,000 |
18 May 2022 | MYR | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 2,664,800 |
17 May 2022 | MYR | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,021,800 |
13 May 2022 | MYR | 1.84 | 1.9 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 4,670,800 |
12 May 2022 | MYR | 2.11 | 2.11 | 1.84 | 1.85 | 1.85 | -0.29 (-13.55%) | 2,544,400 |
11 May 2022 | MYR | 2.4 | 2.46 | 2.14 | 2.14 | 2.14 | -0.26 (-10.83%) | 1,486,800 |
10 May 2022 | MYR | 2.4 | 2.48 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 782,800 |
9 May 2022 | MYR | 2.46 | 2.46 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 423,100 |
6 May 2022 | MYR | 2.52 | 2.52 | 2.43 | 2.45 | 2.45 | -0.11 (-4.30%) | 833,600 |
5 May 2022 | MYR | 2.6 | 2.64 | 2.5 | 2.56 | 2.56 | -0.01 (-0.39%) | 984,300 |
29 Apr 2022 | MYR | 2.56 | 2.57 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 952,000 |
28 Apr 2022 | MYR | 2.54 | 2.54 | 2.48 | 2.53 | 2.53 | +0.01 (+0.40%) | 408,200 |
27 Apr 2022 | MYR | 2.55 | 2.55 | 2.45 | 2.52 | 2.52 | -0.05 (-1.95%) | 1,146,800 |
26 Apr 2022 | MYR | 2.6 | 2.63 | 2.55 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,006,400 |
25 Apr 2022 | MYR | 2.59 | 2.59 | 2.52 | 2.54 | 2.54 | -0.07 (-2.68%) | 779,400 |
22 Apr 2022 | MYR | 2.62 | 2.68 | 2.59 | 2.61 | 2.61 | -0.04 (-1.51%) | 1,070,600 |
21 Apr 2022 | MYR | 2.72 | 2.81 | 2.62 | 2.65 | 2.65 | -0.07 (-2.57%) | 2,621,700 |
20 Apr 2022 | MYR | 2.68 | 2.82 | 2.68 | 2.72 | 2.72 | +0.06 (+2.26%) | 7,951,000 |
18 Apr 2022 | MYR | 2.55 | 2.68 | 2.55 | 2.66 | 2.66 | +0.12 (+4.72%) | 5,390,400 |
15 Apr 2022 | MYR | 2.53 | 2.55 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 550,000 |
14 Apr 2022 | MYR | 2.52 | 2.55 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 437,400 |
13 Apr 2022 | MYR | 2.41 | 2.52 | 2.41 | 2.52 | 2.52 | +0.09 (+3.70%) | 1,224,900 |
12 Apr 2022 | MYR | 2.5 | 2.57 | 2.43 | 2.43 | 2.43 | -0.12 (-4.71%) | 2,339,500 |
11 Apr 2022 | MYR | 2.59 | 2.6 | 2.49 | 2.55 | 2.55 | -0.04 (-1.54%) | 1,638,900 |
8 Apr 2022 | MYR | 2.61 | 2.63 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 684,500 |
7 Apr 2022 | MYR | 2.62 | 2.62 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 493,700 |
6 Apr 2022 | MYR | 2.6 | 2.62 | 2.59 | 2.61 | 2.61 | +0.02 (+0.77%) | 3,718,000 |
5 Apr 2022 | MYR | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 1,944,600 |