Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 2,253,500 |
22 Jun 2022 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 992,400 |
21 Jun 2022 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,333,900 |
20 Jun 2022 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,893,500 |
17 Jun 2022 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,531,000 |
16 Jun 2022 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 2,324,600 |
15 Jun 2022 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 9,304,800 |
14 Jun 2022 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 10,291,600 |
13 Jun 2022 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,472,200 |
10 Jun 2022 | MYR | 0.22 | 0.225 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 5,651,500 |
9 Jun 2022 | MYR | 0.22 | 0.235 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 14,202,100 |
8 Jun 2022 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 2,138,700 |
7 Jun 2022 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 15,275,400 |
3 Jun 2022 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 6,565,800 |
2 Jun 2022 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 353,100 |
1 Jun 2022 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,463,900 |
31 May 2022 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 3,831,300 |
30 May 2022 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,057,500 |
27 May 2022 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,927,200 |
26 May 2022 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,051,700 |
25 May 2022 | MYR | 0.2 | 0.215 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 7,882,400 |
24 May 2022 | MYR | 0.21 | 0.22 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 18,536,300 |
23 May 2022 | MYR | 0.215 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 7,278,400 |
20 May 2022 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 8,910,400 |
19 May 2022 | MYR | 0.225 | 0.235 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 18,594,000 |
18 May 2022 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 11,433,500 |
17 May 2022 | MYR | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 31,387,900 |
13 May 2022 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 6,934,200 |
12 May 2022 | MYR | 0.195 | 0.215 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 19,880,500 |
11 May 2022 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 4,190,700 |