Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 10.06 | 10.06 | 9.91 | 9.96 | 9.96 | -0.03 (-0.30%) | 6,458,200 |
23 May 2022 | MYR | 9.99 | 10.08 | 9.95 | 9.99 | 9.99 | 0.0 (0.0%) | 2,805,200 |
20 May 2022 | MYR | 10.02 | 10.12 | 9.95 | 9.99 | 9.99 | -0.03 (-0.30%) | 5,678,000 |
19 May 2022 | MYR | 9.92 | 10.18 | 9.92 | 10.02 | 10.02 | +0.04 (+0.40%) | 6,348,900 |
18 May 2022 | MYR | 10.12 | 10.26 | 9.98 | 9.98 | 9.98 | -0.04 (-0.40%) | 5,615,800 |
17 May 2022 | MYR | 10.68 | 10.7 | 10.02 | 10.02 | 10.02 | +0.03 (+0.30%) | 11,055,400 |
13 May 2022 | MYR | 9.89 | 10.02 | 9.89 | 9.99 | 9.99 | +0.12 (+1.22%) | 7,725,100 |
12 May 2022 | MYR | 9.9 | 10.08 | 9.82 | 9.87 | 9.87 | -0.02 (-0.20%) | 10,501,900 |
11 May 2022 | MYR | 9.89 | 10 | 9.78 | 9.89 | 9.89 | 0.0 (0.0%) | 7,836,500 |
10 May 2022 | MYR | 9.95 | 10.02 | 9.77 | 9.89 | 9.89 | -0.11 (-1.10%) | 10,051,800 |
9 May 2022 | MYR | 10.2 | 10.2 | 9.95 | 10 | 10 | -0.2 (-1.96%) | 6,492,200 |
6 May 2022 | MYR | 10.14 | 10.38 | 10.14 | 10.2 | 10.2 | -0.1 (-0.97%) | 8,641,800 |
5 May 2022 | MYR | 10.7 | 11.08 | 10.16 | 10.3 | 10.3 | +0.08 (+0.78%) | 8,593,000 |
29 Apr 2022 | MYR | 10.12 | 10.42 | 10.12 | 10.22 | 10.22 | +0.12 (+1.19%) | 9,105,500 |
28 Apr 2022 | MYR | 9.93 | 10.26 | 9.93 | 10.1 | 10.1 | +0.18 (+1.81%) | 10,408,600 |
27 Apr 2022 | MYR | 10.22 | 10.22 | 9.92 | 9.92 | 9.92 | -0.3 (-2.94%) | 24,148,900 |
26 Apr 2022 | MYR | 10.24 | 10.38 | 10.18 | 10.22 | 10.22 | +0.1 (+0.99%) | 7,823,700 |
25 Apr 2022 | MYR | 10.28 | 10.34 | 10.1 | 10.12 | 10.12 | -0.18 (-1.75%) | 6,458,500 |
22 Apr 2022 | MYR | 10.3 | 10.48 | 10.28 | 10.3 | 10.3 | -0.08 (-0.77%) | 9,931,400 |
21 Apr 2022 | MYR | 10.32 | 10.52 | 10.24 | 10.38 | 10.38 | +0.08 (+0.78%) | 6,885,300 |
20 Apr 2022 | MYR | 10.4 | 10.52 | 10.28 | 10.3 | 10.3 | -0.1 (-0.96%) | 14,183,300 |
18 Apr 2022 | MYR | 10.32 | 10.42 | 10.22 | 10.4 | 10.4 | +0.08 (+0.78%) | 6,464,500 |
15 Apr 2022 | MYR | 10.3 | 10.44 | 10.22 | 10.32 | 10.32 | +0.06 (+0.58%) | 10,771,500 |
14 Apr 2022 | MYR | 10.3 | 10.46 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 19,574,400 |
13 Apr 2022 | MYR | 10.24 | 10.56 | 10.24 | 10.26 | 10.26 | 0.0 (0.0%) | 15,769,100 |
12 Apr 2022 | MYR | 10.2 | 10.4 | 10.2 | 10.26 | 10.26 | +0.06 (+0.59%) | 15,386,200 |
11 Apr 2022 | MYR | 10.24 | 10.38 | 10.16 | 10.2 | 10.2 | -0.1 (-0.97%) | 6,554,700 |
8 Apr 2022 | MYR | 10.14 | 10.42 | 10.06 | 10.3 | 10.3 | +0.12 (+1.18%) | 19,076,900 |
7 Apr 2022 | MYR | 10.06 | 10.32 | 10.02 | 10.18 | 10.18 | +0.19 (+1.90%) | 24,807,900 |
6 Apr 2022 | MYR | 9.85 | 10.04 | 9.8 | 9.99 | 9.99 | +0.14 (+1.42%) | 16,976,200 |