Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 3.97 | 3.99 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 794,600 |
23 May 2022 | MYR | 3.79 | 3.94 | 3.79 | 3.93 | 3.93 | +0.18 (+4.80%) | 1,663,200 |
20 May 2022 | MYR | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | +0.06 (+1.63%) | 590,400 |
19 May 2022 | MYR | 3.76 | 3.77 | 3.66 | 3.69 | 3.69 | -0.12 (-3.15%) | 1,412,500 |
18 May 2022 | MYR | 3.8 | 3.82 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 516,000 |
17 May 2022 | MYR | 3.75 | 3.82 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,259,500 |
13 May 2022 | MYR | 3.68 | 3.78 | 3.68 | 3.75 | 3.75 | +0.06 (+1.63%) | 960,800 |
12 May 2022 | MYR | 3.75 | 3.84 | 3.66 | 3.69 | 3.69 | -0.04 (-1.07%) | 1,675,600 |
11 May 2022 | MYR | 3.52 | 3.75 | 3.4 | 3.73 | 3.73 | +0.19 (+5.37%) | 1,533,300 |
10 May 2022 | MYR | 3.81 | 3.84 | 3.2 | 3.54 | 3.54 | -0.29 (-7.57%) | 1,113,000 |
9 May 2022 | MYR | 3.88 | 3.92 | 3.81 | 3.83 | 3.83 | -0.07 (-1.79%) | 366,200 |
6 May 2022 | MYR | 3.78 | 3.9 | 3.7 | 3.9 | 3.9 | +0.12 (+3.17%) | 416,000 |
5 May 2022 | MYR | 3.93 | 4 | 3.76 | 3.78 | 3.78 | -0.12 (-3.08%) | 2,373,800 |
29 Apr 2022 | MYR | 3.78 | 3.95 | 3.78 | 3.9 | 3.9 | +0.12 (+3.17%) | 1,982,300 |
28 Apr 2022 | MYR | 3.54 | 3.86 | 3.54 | 3.78 | 3.78 | +0.23 (+6.48%) | 1,381,900 |
27 Apr 2022 | MYR | 3.59 | 3.61 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 985,000 |
26 Apr 2022 | MYR | 3.6 | 3.62 | 3.53 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,726,800 |
25 Apr 2022 | MYR | 3.5 | 3.59 | 3.5 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,927,500 |
22 Apr 2022 | MYR | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | +0.09 (+2.57%) | 2,478,700 |
21 Apr 2022 | MYR | 3.48 | 3.53 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,533,900 |
20 Apr 2022 | MYR | 3.27 | 3.5 | 3.25 | 3.48 | 3.48 | +0.21 (+6.42%) | 770,600 |
18 Apr 2022 | MYR | 3.24 | 3.3 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,479,200 |
15 Apr 2022 | MYR | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 951,700 |
14 Apr 2022 | MYR | 3.25 | 3.3 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 862,500 |
13 Apr 2022 | MYR | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | +0.05 (+1.56%) | 394,500 |
12 Apr 2022 | MYR | 3.18 | 3.22 | 3.06 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,120,900 |
11 Apr 2022 | MYR | 3.14 | 3.19 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 811,600 |
8 Apr 2022 | MYR | 3.07 | 3.16 | 3.07 | 3.13 | 3.13 | +0.01 (+0.32%) | 615,900 |
7 Apr 2022 | MYR | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,763,000 |
6 Apr 2022 | MYR | 2.99 | 3.12 | 2.97 | 3.11 | 3.11 | +0.12 (+4.01%) | 2,468,000 |