Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 0.565 | 0.57 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 2,913,800 |
23 May 2022 | MYR | 0.565 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 352,000 |
20 May 2022 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 486,600 |
19 May 2022 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 2,171,300 |
18 May 2022 | MYR | 0.56 | 0.57 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 1,990,400 |
17 May 2022 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 4,492,400 |
13 May 2022 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 4,099,200 |
12 May 2022 | MYR | 0.565 | 0.575 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 10,676,100 |
11 May 2022 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 1,558,900 |
10 May 2022 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 5,552,700 |
9 May 2022 | MYR | 0.58 | 0.58 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 4,203,700 |
6 May 2022 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,187,400 |
5 May 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 1,901,200 |
29 Apr 2022 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 624,700 |
28 Apr 2022 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 4,216,800 |
27 Apr 2022 | MYR | 0.59 | 0.595 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 3,944,900 |
26 Apr 2022 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,630,900 |
25 Apr 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 2,314,300 |
22 Apr 2022 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 4,694,400 |
21 Apr 2022 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 4,044,100 |
20 Apr 2022 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 2,611,200 |
18 Apr 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 1,280,100 |
15 Apr 2022 | MYR | 0.595 | 0.595 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 1,576,500 |
14 Apr 2022 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,929,700 |
13 Apr 2022 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 1,236,900 |
12 Apr 2022 | MYR | 0.59 | 0.6 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,736,500 |
11 Apr 2022 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 830,700 |
8 Apr 2022 | MYR | 0.6 | 0.605 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 7,407,100 |
7 Apr 2022 | MYR | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 4,758,200 |
6 Apr 2022 | MYR | 0.595 | 0.61 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 2,834,900 |