Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 53.85 | 54.21 | 53.22 | 53.22 | 53.22 | -0.51 (-0.95%) | 118 |
30 May 2022 | MYR | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | +1.22 (+2.32%) | 0 |
27 May 2022 | MYR | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | +1.08 (+2.10%) | 0 |
26 May 2022 | MYR | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | +0.14 (+0.27%) | 0 |
25 May 2022 | MYR | 52.08 | 52.08 | 51.29 | 51.29 | 51.29 | -0.13 (-0.25%) | 549 |
24 May 2022 | MYR | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -2.16 (-4.03%) | 0 |
20 May 2022 | MYR | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | +0.29 (+0.54%) | 0 |
19 May 2022 | MYR | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.1 (-0.19%) | 0 |
18 May 2022 | MYR | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | +0.02 (+0.04%) | 0 |
17 May 2022 | MYR | 52.93 | 53.37 | 52.89 | 53.37 | 53.37 | +0.48 (+0.91%) | 140 |
16 May 2022 | MYR | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | +0.87 (+1.67%) | 30 |
13 May 2022 | MYR | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | +0.54 (+1.05%) | 0 |
12 May 2022 | MYR | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.17 (-0.33%) | 0 |
11 May 2022 | MYR | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.0 (0.0%) | 0 |
10 May 2022 | MYR | 50.35 | 51.65 | 50.35 | 51.65 | 51.65 | +1.11 (+2.20%) | 20 |
9 May 2022 | MYR | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.29 (-0.57%) | 0 |
6 May 2022 | MYR | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -1.13 (-2.17%) | 0 |
5 May 2022 | MYR | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | +0.54 (+1.05%) | 0 |
4 May 2022 | MYR | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | +1.19 (+2.37%) | 0 |
3 May 2022 | MYR | 49.605 | 50.23 | 49.605 | 50.23 | 50.23 | +0.975 (+1.98%) | 107 |
2 May 2022 | MYR | 49.52 | 49.52 | 49.255 | 49.255 | 49.255 | -0.72 (-1.44%) | 75 |
29 Apr 2022 | MYR | 49.975 | 49.975 | 49.975 | 49.975 | 49.975 | +0.9 (+1.83%) | 0 |
28 Apr 2022 | MYR | 50.35 | 50.35 | 49.075 | 49.075 | 49.075 | -1.825 (-3.59%) | 50 |
27 Apr 2022 | MYR | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | -0.6 (-1.17%) | 0 |
26 Apr 2022 | MYR | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | +0.45 (+0.88%) | 0 |
25 Apr 2022 | MYR | 52.04 | 52.04 | 51.05 | 51.05 | 51.05 | -1.04 (-2.00%) | 0 |
22 Apr 2022 | MYR | 51.42 | 52.09 | 51.42 | 52.09 | 52.09 | +0.69 (+1.34%) | 32 |
21 Apr 2022 | MYR | 51.4 | 51.4 | 51.4 | 51.4 | 51.4 | 0.0 (0.0%) | 0 |
20 Apr 2022 | MYR | 49.785 | 51.4 | 49.785 | 51.4 | 51.4 | +1.615 (+3.24%) | 250 |
19 Apr 2022 | MYR | 49.525 | 49.785 | 49.525 | 49.785 | 49.785 | +0.72 (+1.47%) | 40 |