Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 3 | 3 | 2.87 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,025,000 |
23 May 2022 | MYR | 3 | 3.01 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 667,000 |
20 May 2022 | MYR | 2.95 | 3.02 | 2.93 | 3 | 3 | +0.01 (+0.33%) | 3,895,700 |
19 May 2022 | MYR | 2.96 | 2.99 | 2.9 | 2.99 | 2.99 | +0.01 (+0.34%) | 555,900 |
18 May 2022 | MYR | 3 | 3.06 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,518,500 |
17 May 2022 | MYR | 3 | 3.06 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,103,300 |
13 May 2022 | MYR | 3 | 3.09 | 2.96 | 3 | 3 | 0.0 (0.0%) | 3,375,100 |
12 May 2022 | MYR | 2.98 | 3.07 | 2.94 | 3 | 3 | +0.02 (+0.67%) | 2,131,200 |
11 May 2022 | MYR | 3 | 3.1 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,187,100 |
10 May 2022 | MYR | 3.09 | 3.1 | 2.98 | 3 | 3 | -0.09 (-2.91%) | 2,593,200 |
9 May 2022 | MYR | 3.2 | 3.2 | 3.08 | 3.09 | 3.09 | -0.14 (-4.33%) | 1,265,800 |
6 May 2022 | MYR | 3.19 | 3.25 | 3.05 | 3.23 | 3.23 | +0.03 (+0.94%) | 2,057,300 |
5 May 2022 | MYR | 3.28 | 3.32 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 971,300 |
29 Apr 2022 | MYR | 3.28 | 3.3 | 3.19 | 3.27 | 3.27 | +0.02 (+0.62%) | 2,065,600 |
28 Apr 2022 | MYR | 3.36 | 3.36 | 3.22 | 3.25 | 3.25 | +0.05 (+1.56%) | 3,143,200 |
27 Apr 2022 | MYR | 3.26 | 3.26 | 3.1 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,468,000 |
26 Apr 2022 | MYR | 3.32 | 3.34 | 3.18 | 3.19 | 3.19 | -0.16 (-4.78%) | 3,164,200 |
25 Apr 2022 | MYR | 3.31 | 3.5 | 3.31 | 3.35 | 3.35 | +0.15 (+4.69%) | 5,420,000 |
22 Apr 2022 | MYR | 3.25 | 3.31 | 3.17 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,932,200 |
21 Apr 2022 | MYR | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 1,608,800 |
20 Apr 2022 | MYR | 2.99 | 3.24 | 2.99 | 3.24 | 3.24 | +0.25 (+8.36%) | 3,666,100 |
18 Apr 2022 | MYR | 3.01 | 3.02 | 2.94 | 2.99 | 2.99 | -0.03 (-0.99%) | 1,188,800 |
15 Apr 2022 | MYR | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 993,500 |
14 Apr 2022 | MYR | 3.1 | 3.13 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,245,100 |
13 Apr 2022 | MYR | 3.05 | 3.13 | 3.04 | 3.1 | 3.1 | +0.05 (+1.64%) | 4,628,300 |
12 Apr 2022 | MYR | 2.99 | 3.05 | 2.96 | 3.05 | 3.05 | +0.06 (+2.01%) | 3,134,500 |
11 Apr 2022 | MYR | 2.84 | 3 | 2.84 | 2.99 | 2.99 | +0.15 (+5.28%) | 3,857,400 |
8 Apr 2022 | MYR | 2.8 | 2.85 | 2.76 | 2.84 | 2.84 | +0.04 (+1.43%) | 2,520,700 |
7 Apr 2022 | MYR | 2.81 | 2.84 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 2,313,100 |
6 Apr 2022 | MYR | 2.74 | 2.82 | 2.73 | 2.8 | 2.8 | +0.06 (+2.19%) | 3,825,000 |