Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 109,800 |
20 May 2022 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 319,900 |
19 May 2022 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 169,500 |
18 May 2022 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 182,000 |
17 May 2022 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 187,200 |
13 May 2022 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 174,800 |
12 May 2022 | MYR | 0.41 | 0.415 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 573,500 |
11 May 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 33,500 |
10 May 2022 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 316,900 |
9 May 2022 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 438,900 |
6 May 2022 | MYR | 0.415 | 0.415 | 0.38 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,992,700 |
5 May 2022 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 173,700 |
29 Apr 2022 | MYR | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 91,900 |
28 Apr 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 309,100 |
27 Apr 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 325,400 |
26 Apr 2022 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 212,000 |
25 Apr 2022 | MYR | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 650,700 |
22 Apr 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 217,300 |
21 Apr 2022 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 293,100 |
20 Apr 2022 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 215,500 |
18 Apr 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 333,000 |
15 Apr 2022 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 610,100 |
14 Apr 2022 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 682,200 |
13 Apr 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 440,900 |
12 Apr 2022 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 264,000 |
11 Apr 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,197,500 |
8 Apr 2022 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 353,700 |
7 Apr 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 532,900 |
6 Apr 2022 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 583,200 |
5 Apr 2022 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,184,600 |