Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 12.98 | 12.98 | 12.76 | 12.76 | 12.76 | -0.22 (-1.69%) | 163,400 |
23 May 2022 | MYR | 12.94 | 12.98 | 12.88 | 12.98 | 12.98 | +0.08 (+0.62%) | 36,700 |
20 May 2022 | MYR | 12.86 | 12.9 | 12.86 | 12.9 | 12.9 | +0.04 (+0.31%) | 72,900 |
19 May 2022 | MYR | 12.86 | 12.88 | 12.84 | 12.86 | 12.86 | -0.04 (-0.31%) | 67,700 |
18 May 2022 | MYR | 12.8 | 12.94 | 12.8 | 12.9 | 12.9 | +0.1 (+0.78%) | 71,500 |
17 May 2022 | MYR | 12.88 | 12.9 | 12.76 | 12.8 | 12.8 | -0.08 (-0.62%) | 146,100 |
13 May 2022 | MYR | 12.82 | 12.88 | 12.76 | 12.88 | 12.88 | +0.06 (+0.47%) | 60,900 |
12 May 2022 | MYR | 12.7 | 12.82 | 12.7 | 12.82 | 12.82 | +0.04 (+0.31%) | 105,600 |
11 May 2022 | MYR | 12.8 | 12.8 | 12.78 | 12.78 | 12.78 | -0.02 (-0.16%) | 6,300 |
10 May 2022 | MYR | 12.78 | 12.8 | 12.64 | 12.8 | 12.8 | 0.0 (0.0%) | 82,700 |
9 May 2022 | MYR | 12.7 | 12.8 | 12.6 | 12.8 | 12.8 | +0.1 (+0.79%) | 86,200 |
6 May 2022 | MYR | 12.9 | 12.9 | 12.7 | 12.7 | 12.7 | -0.2 (-1.55%) | 107,800 |
5 May 2022 | MYR | 12.9 | 12.92 | 12.84 | 12.9 | 12.9 | 0.0 (0.0%) | 126,600 |
29 Apr 2022 | MYR | 12.8 | 12.9 | 12.76 | 12.9 | 12.9 | +0.1 (+0.78%) | 111,500 |
28 Apr 2022 | MYR | 12.68 | 12.8 | 12.68 | 12.8 | 12.8 | +0.14 (+1.11%) | 29,600 |
27 Apr 2022 | MYR | 12.86 | 12.86 | 12.64 | 12.66 | 12.66 | -0.22 (-1.71%) | 161,500 |
26 Apr 2022 | MYR | 12.9 | 12.9 | 12.8 | 12.88 | 12.88 | +0.04 (+0.31%) | 75,200 |
25 Apr 2022 | MYR | 12.9 | 12.96 | 12.84 | 12.84 | 12.84 | -0.14 (-1.08%) | 120,200 |
22 Apr 2022 | MYR | 12.98 | 13 | 12.92 | 12.98 | 12.98 | 0.0 (0.0%) | 155,400 |
21 Apr 2022 | MYR | 12.78 | 13 | 12.78 | 12.98 | 12.98 | +0.1 (+0.78%) | 209,000 |
20 Apr 2022 | MYR | 12.78 | 12.98 | 12.78 | 12.88 | 12.88 | +0.1 (+0.78%) | 186,300 |
18 Apr 2022 | MYR | 12.74 | 12.8 | 12.62 | 12.78 | 12.78 | -0.04 (-0.31%) | 67,000 |
15 Apr 2022 | MYR | 12.8 | 12.86 | 12.76 | 12.82 | 12.82 | 0.0 (0.0%) | 93,800 |
14 Apr 2022 | MYR | 12.7 | 12.84 | 12.7 | 12.82 | 12.82 | +0.08 (+0.63%) | 178,200 |
13 Apr 2022 | MYR | 12.64 | 12.74 | 12.6 | 12.74 | 12.74 | +0.08 (+0.63%) | 40,900 |
12 Apr 2022 | MYR | 12.76 | 12.78 | 12.58 | 12.66 | 12.66 | -0.1 (-0.78%) | 83,400 |
11 Apr 2022 | MYR | 12.66 | 12.8 | 12.66 | 12.76 | 12.76 | +0.06 (+0.47%) | 130,600 |
8 Apr 2022 | MYR | 12.56 | 12.74 | 12.56 | 12.7 | 12.7 | +0.14 (+1.11%) | 223,500 |
7 Apr 2022 | MYR | 12.6 | 12.68 | 12.56 | 12.56 | 12.56 | 0.0 (0.0%) | 372,700 |
6 Apr 2022 | MYR | 12.42 | 12.56 | 12.42 | 12.56 | 12.56 | +0.14 (+1.13%) | 76,800 |