Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Apr 2022 | MYR | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 11,577,100 |
12 Apr 2022 | MYR | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 7,420,000 |
11 Apr 2022 | MYR | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 12,155,500 |
8 Apr 2022 | MYR | 2.38 | 2.48 | 2.37 | 2.45 | 2.45 | +0.07 (+2.94%) | 14,728,600 |
7 Apr 2022 | MYR | 2.4 | 2.41 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 9,142,500 |
6 Apr 2022 | MYR | 2.41 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 5,887,800 |
5 Apr 2022 | MYR | 2.38 | 2.41 | 2.35 | 2.4 | 2.4 | +0.02 (+0.84%) | 8,128,400 |
4 Apr 2022 | MYR | 2.4 | 2.41 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 4,402,100 |
1 Apr 2022 | MYR | 2.4 | 2.42 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 9,319,900 |
31 Mar 2022 | MYR | 2.41 | 2.43 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 12,930,500 |
30 Mar 2022 | MYR | 2.4 | 2.44 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 14,818,100 |
29 Mar 2022 | MYR | 2.49 | 2.49 | 2.38 | 2.4 | 2.4 | -0.09 (-3.61%) | 20,420,900 |
28 Mar 2022 | MYR | 2.54 | 2.54 | 2.46 | 2.49 | 2.49 | -0.05 (-1.97%) | 13,307,200 |
25 Mar 2022 | MYR | 2.35 | 2.54 | 2.34 | 2.54 | 2.54 | +0.2 (+8.55%) | 34,866,000 |
24 Mar 2022 | MYR | 2.36 | 2.37 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 5,931,900 |
23 Mar 2022 | MYR | 2.29 | 2.39 | 2.28 | 2.36 | 2.36 | +0.08 (+3.51%) | 12,198,300 |
22 Mar 2022 | MYR | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 8,143,200 |
21 Mar 2022 | MYR | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 4,689,500 |
18 Mar 2022 | MYR | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 18,145,200 |
17 Mar 2022 | MYR | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 8,667,300 |
16 Mar 2022 | MYR | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 4,751,500 |
15 Mar 2022 | MYR | 2.28 | 2.3 | 2.22 | 2.25 | 2.25 | -0.02 (-0.88%) | 5,124,600 |
14 Mar 2022 | MYR | 2.29 | 2.3 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 1,364,300 |
11 Mar 2022 | MYR | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,788,500 |
10 Mar 2022 | MYR | 2.25 | 2.3 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 7,829,600 |
9 Mar 2022 | MYR | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 8,485,500 |