Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | MYR | 4.29 | 4.3 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 17,500 |
22 Jun 2022 | MYR | 4.31 | 4.31 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 28,800 |
21 Jun 2022 | MYR | 4.35 | 4.38 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 10,500 |
20 Jun 2022 | MYR | 4.3 | 4.35 | 4.29 | 4.35 | 4.35 | -0.05 (-1.14%) | 15,000 |
17 Jun 2022 | MYR | 4.33 | 4.4 | 4.33 | 4.4 | 4.4 | -0.04 (-0.90%) | 305,200 |
16 Jun 2022 | MYR | 4.45 | 4.46 | 4.36 | 4.44 | 4.44 | +0.09 (+2.07%) | 187,200 |
15 Jun 2022 | MYR | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 8,600 |
14 Jun 2022 | MYR | 4.4 | 4.43 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 10,300 |
13 Jun 2022 | MYR | 4.48 | 4.48 | 4.36 | 4.41 | 4.41 | -0.04 (-0.90%) | 108,600 |
10 Jun 2022 | MYR | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | -0.02 (-0.45%) | 25,200 |
9 Jun 2022 | MYR | 4.4 | 4.47 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 28,500 |
8 Jun 2022 | MYR | 4.51 | 4.51 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 4,100 |
7 Jun 2022 | MYR | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | +0.02 (+0.45%) | 19,400 |
3 Jun 2022 | MYR | 4.54 | 4.54 | 4.39 | 4.49 | 4.49 | -0.06 (-1.32%) | 73,200 |
2 Jun 2022 | MYR | 4.34 | 4.55 | 4.34 | 4.55 | 4.55 | +0.21 (+4.84%) | 31,900 |
1 Jun 2022 | MYR | 4.4 | 4.4 | 4.27 | 4.34 | 4.34 | -0.06 (-1.36%) | 383,700 |
31 May 2022 | MYR | 4.4 | 4.45 | 4.26 | 4.4 | 4.4 | +0.01 (+0.23%) | 134,000 |
30 May 2022 | MYR | 4.4 | 4.44 | 4.39 | 4.39 | 4.39 | -0.02 (-0.45%) | 83,200 |
27 May 2022 | MYR | 4.5 | 4.5 | 4.39 | 4.41 | 4.41 | -0.08 (-1.78%) | 136,200 |
26 May 2022 | MYR | 4.45 | 4.54 | 4.44 | 4.49 | 4.49 | +0.14 (+3.22%) | 395,500 |
25 May 2022 | MYR | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 38,100 |
24 May 2022 | MYR | 4.4 | 4.4 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 129,100 |
23 May 2022 | MYR | 4.4 | 4.4 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 30,200 |
20 May 2022 | MYR | 4.44 | 4.44 | 4.35 | 4.44 | 4.44 | +0.1 (+2.30%) | 10,400 |
19 May 2022 | MYR | 4.48 | 4.48 | 4.31 | 4.34 | 4.34 | -0.15 (-3.34%) | 189,900 |
18 May 2022 | MYR | 4.58 | 4.59 | 4.48 | 4.49 | 4.49 | -0.01 (-0.22%) | 164,900 |
17 May 2022 | MYR | 4.53 | 4.6 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 28,500 |
13 May 2022 | MYR | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 306,400 |
12 May 2022 | MYR | 4.74 | 4.74 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 217,000 |
11 May 2022 | MYR | 4.68 | 4.9 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 68,900 |