Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 512,500 |
13 May 2022 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 156,400 |
12 May 2022 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,006,100 |
11 May 2022 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 634,000 |
10 May 2022 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,263,200 |
9 May 2022 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,027,000 |
6 May 2022 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,128,900 |
5 May 2022 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 3,057,000 |
29 Apr 2022 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,022,000 |
28 Apr 2022 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 463,500 |
27 Apr 2022 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 2,156,100 |
26 Apr 2022 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,203,800 |
25 Apr 2022 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 2,539,100 |
22 Apr 2022 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 2,724,000 |
21 Apr 2022 | MYR | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 3,124,400 |
20 Apr 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 5,968,700 |
18 Apr 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 8,449,900 |
15 Apr 2022 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,615,800 |
14 Apr 2022 | MYR | 0.355 | 0.375 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 10,114,300 |
13 Apr 2022 | MYR | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 4,159,200 |
12 Apr 2022 | MYR | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,870,900 |
11 Apr 2022 | MYR | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 3,552,600 |
8 Apr 2022 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 10,661,100 |
7 Apr 2022 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,253,200 |
6 Apr 2022 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,889,700 |
5 Apr 2022 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 811,700 |
4 Apr 2022 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,563,600 |
1 Apr 2022 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 660,600 |
31 Mar 2022 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 601,600 |
30 Mar 2022 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,410,100 |