Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | MYR | 4.51 | 4.58 | 4.51 | 4.55 | 4.55 | +0.05 (+1.11%) | 12,750,300 |
24 May 2022 | MYR | 4.56 | 4.56 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 14,617,100 |
23 May 2022 | MYR | 4.52 | 4.56 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 12,137,500 |
20 May 2022 | MYR | 4.58 | 4.62 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 15,040,800 |
19 May 2022 | MYR | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 15,114,300 |
18 May 2022 | MYR | 4.54 | 4.63 | 4.52 | 4.61 | 4.61 | +0.08 (+1.77%) | 17,252,100 |
17 May 2022 | MYR | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 17,980,500 |
13 May 2022 | MYR | 4.63 | 4.64 | 4.53 | 4.53 | 4.53 | -0.1 (-2.16%) | 20,864,100 |
12 May 2022 | MYR | 4.66 | 4.68 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 18,632,100 |
11 May 2022 | MYR | 4.63 | 4.69 | 4.59 | 4.65 | 4.65 | +0.01 (+0.22%) | 24,629,500 |
10 May 2022 | MYR | 4.61 | 4.71 | 4.58 | 4.64 | 4.64 | +0.08 (+1.75%) | 29,713,300 |
9 May 2022 | MYR | 4.57 | 4.58 | 4.51 | 4.56 | 4.56 | -0.03 (-0.65%) | 17,510,500 |
6 May 2022 | MYR | 4.61 | 4.66 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 32,875,900 |
5 May 2022 | MYR | 4.74 | 4.77 | 4.58 | 4.63 | 4.63 | -0.06 (-1.28%) | 29,066,000 |
29 Apr 2022 | MYR | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -0.02 (-0.42%) | 13,825,900 |
28 Apr 2022 | MYR | 4.72 | 4.73 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 20,714,200 |
27 Apr 2022 | MYR | 4.7 | 4.74 | 4.7 | 4.71 | 4.71 | -0.01 (-0.21%) | 15,171,100 |
26 Apr 2022 | MYR | 4.71 | 4.72 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 14,044,600 |
25 Apr 2022 | MYR | 4.71 | 4.71 | 4.67 | 4.71 | 4.71 | -0.01 (-0.21%) | 14,532,000 |
22 Apr 2022 | MYR | 4.67 | 4.72 | 4.66 | 4.72 | 4.72 | +0.05 (+1.07%) | 14,405,700 |
21 Apr 2022 | MYR | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | +0.02 (+0.43%) | 20,921,300 |
20 Apr 2022 | MYR | 4.63 | 4.67 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 27,578,600 |
18 Apr 2022 | MYR | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.04 (-0.86%) | 11,238,400 |
15 Apr 2022 | MYR | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 7,951,900 |
14 Apr 2022 | MYR | 4.68 | 4.69 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 13,579,500 |
13 Apr 2022 | MYR | 4.68 | 4.69 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 21,202,400 |
12 Apr 2022 | MYR | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 14,655,000 |
11 Apr 2022 | MYR | 4.68 | 4.7 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 10,264,800 |
8 Apr 2022 | MYR | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 12,062,900 |
7 Apr 2022 | MYR | 4.7 | 4.71 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 29,188,600 |