Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | MYR | 2.68 | 2.7 | 2.61 | 2.69 | 2.69 | +0.03 (+1.13%) | 1,168,800 |
27 May 2022 | MYR | 2.67 | 2.7 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 1,617,200 |
26 May 2022 | MYR | 2.57 | 2.67 | 2.55 | 2.65 | 2.65 | +0.1 (+3.92%) | 4,109,200 |
25 May 2022 | MYR | 2.49 | 2.56 | 2.47 | 2.55 | 2.55 | +0.06 (+2.41%) | 2,892,600 |
24 May 2022 | MYR | 2.51 | 2.55 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 1,035,900 |
23 May 2022 | MYR | 2.53 | 2.55 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 1,771,300 |
20 May 2022 | MYR | 2.52 | 2.57 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 2,817,000 |
19 May 2022 | MYR | 2.49 | 2.56 | 2.46 | 2.51 | 2.51 | -0.07 (-2.71%) | 2,269,500 |
18 May 2022 | MYR | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,540,600 |
17 May 2022 | MYR | 2.51 | 2.58 | 2.45 | 2.56 | 2.56 | +0.06 (+2.40%) | 4,178,600 |
13 May 2022 | MYR | 2.45 | 2.52 | 2.43 | 2.5 | 2.5 | +0.09 (+3.73%) | 4,734,500 |
12 May 2022 | MYR | 2.51 | 2.51 | 2.39 | 2.41 | 2.41 | -0.12 (-4.74%) | 5,801,200 |
11 May 2022 | MYR | 2.56 | 2.61 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 3,648,900 |
10 May 2022 | MYR | 2.5 | 2.6 | 2.47 | 2.57 | 2.57 | +0.05 (+1.98%) | 2,348,700 |
9 May 2022 | MYR | 2.56 | 2.58 | 2.51 | 2.52 | 2.52 | -0.04 (-1.56%) | 2,418,700 |
6 May 2022 | MYR | 2.56 | 2.62 | 2.54 | 2.56 | 2.56 | -0.09 (-3.40%) | 4,481,300 |
5 May 2022 | MYR | 2.82 | 2.83 | 2.64 | 2.65 | 2.65 | -0.14 (-5.02%) | 2,384,500 |
29 Apr 2022 | MYR | 2.79 | 2.79 | 2.73 | 2.79 | 2.79 | +0.04 (+1.45%) | 2,496,900 |
28 Apr 2022 | MYR | 2.66 | 2.77 | 2.66 | 2.75 | 2.75 | +0.09 (+3.38%) | 4,055,300 |
27 Apr 2022 | MYR | 2.53 | 2.66 | 2.53 | 2.66 | 2.66 | +0.01 (+0.38%) | 2,139,500 |
26 Apr 2022 | MYR | 2.63 | 2.65 | 2.61 | 2.65 | 2.65 | +0.08 (+3.11%) | 1,265,100 |
25 Apr 2022 | MYR | 2.61 | 2.62 | 2.57 | 2.57 | 2.57 | -0.1 (-3.75%) | 4,381,800 |
22 Apr 2022 | MYR | 2.75 | 2.77 | 2.63 | 2.67 | 2.67 | -0.16 (-5.65%) | 7,742,300 |
21 Apr 2022 | MYR | 2.8 | 2.84 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 1,987,000 |
20 Apr 2022 | MYR | 2.76 | 2.82 | 2.76 | 2.8 | 2.8 | +0.07 (+2.56%) | 2,490,800 |
18 Apr 2022 | MYR | 2.77 | 2.77 | 2.69 | 2.73 | 2.73 | -0.06 (-2.15%) | 1,281,600 |
15 Apr 2022 | MYR | 2.75 | 2.79 | 2.69 | 2.79 | 2.79 | -0.01 (-0.36%) | 2,838,300 |
14 Apr 2022 | MYR | 2.89 | 2.9 | 2.76 | 2.8 | 2.8 | -0.04 (-1.41%) | 2,944,100 |
13 Apr 2022 | MYR | 2.75 | 2.85 | 2.7 | 2.84 | 2.84 | +0.12 (+4.41%) | 3,128,300 |
12 Apr 2022 | MYR | 2.67 | 2.77 | 2.62 | 2.72 | 2.72 | +0.02 (+0.74%) | 4,907,700 |