Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 22,500 |
30 May 2022 | MYR | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 11,800 |
27 May 2022 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | +0.01 (+0.44%) | 11,100 |
26 May 2022 | MYR | 2.3 | 2.3 | 2.22 | 2.27 | 2.27 | -0.03 (-1.30%) | 39,800 |
25 May 2022 | MYR | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 16,600 |
24 May 2022 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 15,600 |
23 May 2022 | MYR | 2.33 | 2.35 | 2.31 | 2.32 | 2.32 | +0.02 (+0.87%) | 54,300 |
20 May 2022 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 7,500 |
19 May 2022 | MYR | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 3,400 |
18 May 2022 | MYR | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 29,500 |
17 May 2022 | MYR | 2.28 | 2.3 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 37,800 |
13 May 2022 | MYR | 2.2 | 2.28 | 2.2 | 2.28 | 2.28 | +0.06 (+2.70%) | 28,700 |
12 May 2022 | MYR | 2.29 | 2.3 | 2.22 | 2.22 | 2.22 | -0.09 (-3.90%) | 65,700 |
11 May 2022 | MYR | 2.3 | 2.32 | 2.26 | 2.31 | 2.31 | +0.01 (+0.43%) | 15,400 |
10 May 2022 | MYR | 2.31 | 2.35 | 2.26 | 2.3 | 2.3 | -0.01 (-0.43%) | 59,000 |
9 May 2022 | MYR | 2.31 | 2.4 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 22,200 |
6 May 2022 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 400 |
5 May 2022 | MYR | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 17,500 |
28 Apr 2022 | MYR | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,600 |
27 Apr 2022 | MYR | 2.33 | 2.38 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 8,600 |
25 Apr 2022 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 400 |
22 Apr 2022 | MYR | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 3,600 |
20 Apr 2022 | MYR | 2.31 | 2.32 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 27,700 |
18 Apr 2022 | MYR | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 7,700 |
15 Apr 2022 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,000 |
13 Apr 2022 | MYR | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 5,500 |
11 Apr 2022 | MYR | 2.41 | 2.42 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 28,600 |
8 Apr 2022 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 1,800 |
7 Apr 2022 | MYR | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 28,800 |
6 Apr 2022 | MYR | 2.33 | 2.42 | 2.32 | 2.42 | 2.42 | +0.1 (+4.31%) | 31,400 |