Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
30 May 2022 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
27 May 2022 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
26 May 2022 | MYR | 0.255 | 0.26 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 11,910,200 |
25 May 2022 | MYR | 0.275 | 0.275 | 0.21 | 0.235 | 0.235 | -0.035 (-12.96%) | 11,915,000 |
24 May 2022 | MYR | 0.285 | 0.295 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 2,050,000 |
23 May 2022 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 400,000 |
20 May 2022 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 3,087,000 |
19 May 2022 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,200,000 |
18 May 2022 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,175,800 |
17 May 2022 | MYR | 0.265 | 0.3 | 0.265 | 0.3 | 0.3 | +0.06 (+25%) | 902,000 |
13 May 2022 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.02 (+9.09%) | 1,700,000 |
12 May 2022 | MYR | 0.245 | 0.26 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 1,405,000 |
11 May 2022 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,395,000 |
10 May 2022 | MYR | 0.215 | 0.235 | 0.215 | 0.235 | 0.235 | -0.005 (-2.08%) | 420,000 |
9 May 2022 | MYR | 0.265 | 0.27 | 0.24 | 0.24 | 0.24 | -0.025 (-9.43%) | 74,200 |
6 May 2022 | MYR | 0.23 | 0.265 | 0.23 | 0.265 | 0.265 | +0.035 (+15.22%) | 433,000 |
5 May 2022 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.03 (+15%) | 645,600 |
29 Apr 2022 | MYR | 0.18 | 0.2 | 0.18 | 0.2 | 0.2 | +0.03 (+17.65%) | 817,000 |
28 Apr 2022 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 400,000 |
27 Apr 2022 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,213,500 |
26 Apr 2022 | MYR | 0.185 | 0.185 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 3,400,000 |
25 Apr 2022 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.025 (-12.50%) | 1,080,000 |
22 Apr 2022 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 820,000 |
21 Apr 2022 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.02 (+10.53%) | 410,000 |
20 Apr 2022 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.015 (-7.32%) | 800,000 |
18 Apr 2022 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 2,000 |
15 Apr 2022 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 20,000 |
14 Apr 2022 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.01 (+5.13%) | 620,000 |
13 Apr 2022 | MYR | 0.2 | 0.21 | 0.195 | 0.195 | 0.195 | +0.015 (+8.33%) | 220,000 |