Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 0.435 | 0.44 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 11,933,500 |
20 May 2022 | MYR | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 13,663,200 |
19 May 2022 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 5,070,100 |
18 May 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 7,507,300 |
17 May 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 8,125,700 |
13 May 2022 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 6,204,000 |
12 May 2022 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 8,531,600 |
11 May 2022 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,399,000 |
10 May 2022 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 6,025,900 |
9 May 2022 | MYR | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 6,146,400 |
6 May 2022 | MYR | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 6,846,200 |
5 May 2022 | MYR | 0.405 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 8,943,000 |
29 Apr 2022 | MYR | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 5,409,500 |
28 Apr 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 4,224,200 |
27 Apr 2022 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 10,497,800 |
26 Apr 2022 | MYR | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 9,566,700 |
25 Apr 2022 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 9,746,800 |
22 Apr 2022 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,698,800 |
21 Apr 2022 | MYR | 0.43 | 0.44 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 20,391,400 |
20 Apr 2022 | MYR | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 17,438,600 |
18 Apr 2022 | MYR | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 10,772,400 |
15 Apr 2022 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 6,048,500 |
14 Apr 2022 | MYR | 0.425 | 0.43 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 13,910,500 |
13 Apr 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 15,066,800 |
12 Apr 2022 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 11,707,400 |
11 Apr 2022 | MYR | 0.435 | 0.44 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 16,231,800 |
8 Apr 2022 | MYR | 0.425 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 25,378,500 |
7 Apr 2022 | MYR | 0.38 | 0.43 | 0.38 | 0.42 | 0.42 | +0.04 (+10.53%) | 39,488,700 |
6 Apr 2022 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 6,405,300 |
5 Apr 2022 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,530,800 |