Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | MYR | 21.1 | 21.1 | 20.96 | 21 | 21 | +0.02 (+0.10%) | 1,188,400 |
26 May 2022 | MYR | 21.1 | 21.14 | 20.96 | 20.98 | 20.98 | -0.02 (-0.10%) | 1,184,500 |
25 May 2022 | MYR | 20.84 | 21.28 | 20.84 | 21 | 21 | -0.12 (-0.57%) | 1,875,500 |
24 May 2022 | MYR | 21.1 | 21.24 | 20.88 | 21.12 | 21.12 | +0.06 (+0.28%) | 1,469,900 |
23 May 2022 | MYR | 21.3 | 21.3 | 20.98 | 21.06 | 21.06 | -0.02 (-0.09%) | 1,933,700 |
20 May 2022 | MYR | 21.34 | 21.34 | 21.04 | 21.08 | 21.08 | +0.06 (+0.29%) | 1,721,600 |
19 May 2022 | MYR | 21.24 | 21.24 | 20.92 | 21.02 | 21.02 | -0.18 (-0.85%) | 1,945,100 |
18 May 2022 | MYR | 20.84 | 21.26 | 20.78 | 21.2 | 21.2 | +0.46 (+2.22%) | 2,767,000 |
17 May 2022 | MYR | 20.78 | 20.78 | 20.66 | 20.74 | 20.74 | +0.08 (+0.39%) | 1,513,000 |
13 May 2022 | MYR | 20.64 | 20.7 | 20.6 | 20.66 | 20.66 | +0.02 (+0.10%) | 878,100 |
12 May 2022 | MYR | 20.58 | 20.7 | 20.5 | 20.64 | 20.64 | +0.1 (+0.49%) | 1,399,800 |
11 May 2022 | MYR | 20.48 | 20.66 | 20.34 | 20.54 | 20.54 | +0.04 (+0.20%) | 1,189,900 |
10 May 2022 | MYR | 20.58 | 20.58 | 20.34 | 20.5 | 20.5 | 0.0 (0.0%) | 637,500 |
9 May 2022 | MYR | 20.6 | 20.92 | 20.34 | 20.5 | 20.5 | -0.2 (-0.97%) | 1,759,500 |
6 May 2022 | MYR | 20.52 | 20.9 | 20.5 | 20.7 | 20.7 | 0.0 (0.0%) | 1,821,100 |
5 May 2022 | MYR | 21.02 | 21.08 | 20.54 | 20.7 | 20.7 | -0.28 (-1.33%) | 1,456,500 |
29 Apr 2022 | MYR | 20.82 | 21 | 20.82 | 20.98 | 20.98 | -0.02 (-0.10%) | 584,800 |
28 Apr 2022 | MYR | 21 | 21.02 | 20.82 | 21 | 21 | +0.06 (+0.29%) | 1,159,800 |
27 Apr 2022 | MYR | 21 | 21.18 | 20.88 | 20.94 | 20.94 | +0.02 (+0.10%) | 938,500 |
26 Apr 2022 | MYR | 21 | 21 | 20.76 | 20.92 | 20.92 | +0.1 (+0.48%) | 1,041,100 |
25 Apr 2022 | MYR | 20.7 | 21.16 | 20.64 | 20.82 | 20.82 | -0.18 (-0.86%) | 1,327,500 |
22 Apr 2022 | MYR | 20.52 | 21.14 | 20.5 | 21 | 21 | +0.3 (+1.45%) | 1,310,700 |
21 Apr 2022 | MYR | 20.58 | 20.72 | 20.54 | 20.7 | 20.7 | +0.22 (+1.07%) | 892,400 |
20 Apr 2022 | MYR | 20.5 | 20.58 | 20.46 | 20.48 | 20.48 | -0.02 (-0.10%) | 973,500 |
18 Apr 2022 | MYR | 20.7 | 20.7 | 20.36 | 20.5 | 20.5 | -0.18 (-0.87%) | 376,800 |
15 Apr 2022 | MYR | 20.68 | 20.72 | 20.58 | 20.68 | 20.68 | -0.04 (-0.19%) | 104,100 |
14 Apr 2022 | MYR | 20.6 | 20.82 | 20.54 | 20.72 | 20.72 | +0.14 (+0.68%) | 1,268,800 |
13 Apr 2022 | MYR | 20.5 | 20.68 | 20.38 | 20.58 | 20.58 | +0.16 (+0.78%) | 1,023,500 |
12 Apr 2022 | MYR | 20.38 | 20.44 | 20.36 | 20.42 | 20.42 | -0.08 (-0.39%) | 2,411,100 |
11 Apr 2022 | MYR | 20.44 | 20.66 | 20.26 | 20.5 | 20.5 | +0.12 (+0.59%) | 697,700 |