Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | MYR | 2.2 | 2.23 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 2,751,500 |
31 May 2022 | MYR | 2.2 | 2.22 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 16,250,700 |
30 May 2022 | MYR | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 2,302,200 |
27 May 2022 | MYR | 2.18 | 2.21 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 4,339,100 |
26 May 2022 | MYR | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 2,215,800 |
25 May 2022 | MYR | 2.25 | 2.25 | 2.13 | 2.17 | 2.17 | -0.08 (-3.56%) | 13,152,600 |
24 May 2022 | MYR | 2.3 | 2.31 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 6,813,100 |
23 May 2022 | MYR | 2.31 | 2.32 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 3,203,400 |
20 May 2022 | MYR | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 1,967,700 |
19 May 2022 | MYR | 2.28 | 2.34 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 7,808,900 |
18 May 2022 | MYR | 2.31 | 2.34 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 11,140,800 |
17 May 2022 | MYR | 2.36 | 2.39 | 2.26 | 2.29 | 2.29 | -0.05 (-2.14%) | 12,933,300 |
13 May 2022 | MYR | 2.35 | 2.38 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,269,300 |
12 May 2022 | MYR | 2.34 | 2.41 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 7,158,600 |
11 May 2022 | MYR | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | -0.02 (-0.84%) | 5,424,600 |
10 May 2022 | MYR | 2.29 | 2.37 | 2.28 | 2.37 | 2.37 | +0.07 (+3.04%) | 8,480,500 |
9 May 2022 | MYR | 2.33 | 2.35 | 2.26 | 2.3 | 2.3 | -0.03 (-1.29%) | 6,618,800 |
6 May 2022 | MYR | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 8,330,300 |
5 May 2022 | MYR | 2.34 | 2.37 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 7,818,700 |
29 Apr 2022 | MYR | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,542,800 |
28 Apr 2022 | MYR | 2.33 | 2.35 | 2.3 | 2.35 | 2.35 | +0.02 (+0.86%) | 4,668,100 |
27 Apr 2022 | MYR | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 3,354,500 |
26 Apr 2022 | MYR | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 6,085,600 |
25 Apr 2022 | MYR | 2.32 | 2.36 | 2.3 | 2.34 | 2.34 | -0.05 (-2.09%) | 5,696,300 |
22 Apr 2022 | MYR | 2.39 | 2.42 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 7,279,200 |
21 Apr 2022 | MYR | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 9,752,500 |
20 Apr 2022 | MYR | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 7,789,700 |
18 Apr 2022 | MYR | 2.41 | 2.45 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 1,687,700 |
15 Apr 2022 | MYR | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 4,972,100 |
14 Apr 2022 | MYR | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 6,820,700 |