Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.01 (-5.71%) | 943,900 |
1 Jun 2022 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 435,200 |
31 May 2022 | MYR | 0.185 | 0.19 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 5,524,200 |
30 May 2022 | MYR | 0.175 | 0.185 | 0.17 | 0.185 | 0.185 | +0.01 (+5.71%) | 74,000 |
27 May 2022 | MYR | 0.175 | 0.185 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 264,500 |
26 May 2022 | MYR | 0.165 | 0.205 | 0.165 | 0.18 | 0.18 | +0.015 (+9.09%) | 13,690,700 |
25 May 2022 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 180,100 |
24 May 2022 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 200,000 |
23 May 2022 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.02 (-10.53%) | 150,500 |
20 May 2022 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 85,000 |
19 May 2022 | MYR | 0.17 | 0.185 | 0.17 | 0.185 | 0.185 | +0.005 (+2.78%) | 30,100 |
17 May 2022 | MYR | 0.165 | 0.18 | 0.165 | 0.18 | 0.18 | +0.005 (+2.86%) | 620,600 |
13 May 2022 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 129,000 |
12 May 2022 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.015 (-8.33%) | 650,000 |
11 May 2022 | MYR | 0.165 | 0.185 | 0.165 | 0.18 | 0.18 | +0.01 (+5.88%) | 814,000 |
10 May 2022 | MYR | 0.175 | 0.19 | 0.17 | 0.17 | 0.17 | -0.02 (-10.53%) | 454,100 |
9 May 2022 | MYR | 0.2 | 0.2 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 226,700 |
6 May 2022 | MYR | 0.2 | 0.215 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 5,383,400 |
5 May 2022 | MYR | 0.17 | 0.2 | 0.17 | 0.2 | 0.2 | +0.035 (+21.21%) | 3,346,300 |
29 Apr 2022 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 250,500 |
27 Apr 2022 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 30,000 |
26 Apr 2022 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 12,100 |
25 Apr 2022 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 20,200 |
22 Apr 2022 | MYR | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 82,000 |
21 Apr 2022 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 314,000 |
15 Apr 2022 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 15,000 |
14 Apr 2022 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 20,000 |
13 Apr 2022 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 45,100 |
12 Apr 2022 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 80,000 |
11 Apr 2022 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 106,900 |