Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 9,780,600 |
20 May 2022 | MYR | 3.4 | 3.48 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 13,262,600 |
19 May 2022 | MYR | 3.41 | 3.46 | 3.38 | 3.42 | 3.42 | -0.04 (-1.16%) | 10,954,300 |
18 May 2022 | MYR | 3.42 | 3.48 | 3.4 | 3.46 | 3.46 | +0.07 (+2.06%) | 9,617,400 |
17 May 2022 | MYR | 3.55 | 3.56 | 3.37 | 3.39 | 3.39 | -0.16 (-4.51%) | 18,190,800 |
13 May 2022 | MYR | 3.63 | 3.79 | 3.51 | 3.55 | 3.55 | +0.12 (+3.50%) | 50,648,200 |
12 May 2022 | MYR | 3.5 | 3.5 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 4,244,600 |
11 May 2022 | MYR | 3.48 | 3.54 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 5,673,400 |
10 May 2022 | MYR | 3.5 | 3.55 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 3,499,200 |
9 May 2022 | MYR | 3.52 | 3.56 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 4,546,600 |
6 May 2022 | MYR | 3.48 | 3.56 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 3,486,800 |
5 May 2022 | MYR | 3.48 | 3.57 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 3,818,400 |
29 Apr 2022 | MYR | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,537,900 |
28 Apr 2022 | MYR | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | +0.03 (+0.87%) | 565,500 |
27 Apr 2022 | MYR | 3.43 | 3.48 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 1,861,900 |
26 Apr 2022 | MYR | 3.49 | 3.53 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 2,688,800 |
25 Apr 2022 | MYR | 3.47 | 3.47 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 569,200 |
22 Apr 2022 | MYR | 3.49 | 3.5 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,745,400 |
21 Apr 2022 | MYR | 3.51 | 3.56 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 3,313,800 |
20 Apr 2022 | MYR | 3.41 | 3.52 | 3.41 | 3.51 | 3.51 | +0.11 (+3.24%) | 4,941,500 |
18 Apr 2022 | MYR | 3.4 | 3.4 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 1,193,300 |
15 Apr 2022 | MYR | 3.42 | 3.42 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 407,500 |
14 Apr 2022 | MYR | 3.4 | 3.44 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,378,000 |
13 Apr 2022 | MYR | 3.34 | 3.44 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 4,067,400 |
12 Apr 2022 | MYR | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 615,800 |
11 Apr 2022 | MYR | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 3,493,800 |
8 Apr 2022 | MYR | 3.39 | 3.4 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 3,026,200 |
7 Apr 2022 | MYR | 3.4 | 3.41 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 3,254,200 |
6 Apr 2022 | MYR | 3.44 | 3.44 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,102,200 |
5 Apr 2022 | MYR | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 3,108,200 |