Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | MYR | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 11,297,200 |
30 May 2022 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 16,726,800 |
27 May 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 9,496,900 |
26 May 2022 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 23,105,700 |
25 May 2022 | MYR | 0.42 | 0.445 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 28,286,700 |
24 May 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 5,700,900 |
23 May 2022 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 10,483,000 |
20 May 2022 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 8,013,300 |
19 May 2022 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 13,584,000 |
18 May 2022 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.02 (+4.94%) | 15,700,000 |
17 May 2022 | MYR | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 33,268,600 |
13 May 2022 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 11,738,500 |
12 May 2022 | MYR | 0.41 | 0.415 | 0.385 | 0.385 | 0.385 | -0.02 (-4.94%) | 43,916,600 |
11 May 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 25,000,300 |
10 May 2022 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 15,111,500 |
9 May 2022 | MYR | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 20,901,900 |
6 May 2022 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 36,097,300 |
5 May 2022 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 22,433,700 |
29 Apr 2022 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 10,317,400 |
28 Apr 2022 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 8,062,800 |
27 Apr 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 7,195,100 |
26 Apr 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 7,280,200 |
25 Apr 2022 | MYR | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 16,645,700 |
22 Apr 2022 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 6,686,700 |
21 Apr 2022 | MYR | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 8,689,500 |
20 Apr 2022 | MYR | 0.44 | 0.44 | 0.415 | 0.43 | 0.43 | -0.015 (-3.37%) | 37,267,300 |
18 Apr 2022 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 7,937,800 |
15 Apr 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 4,040,300 |
14 Apr 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 15,844,200 |
13 Apr 2022 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 22,378,800 |