Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | MYR | 2.41 | 2.44 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 37,100 |
7 Jun 2022 | MYR | 2.42 | 2.46 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 157,800 |
3 Jun 2022 | MYR | 2.39 | 2.44 | 2.39 | 2.43 | 2.43 | +0.06 (+2.53%) | 183,500 |
2 Jun 2022 | MYR | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 140,800 |
1 Jun 2022 | MYR | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | +0.04 (+1.69%) | 142,600 |
31 May 2022 | MYR | 2.34 | 2.37 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 92,100 |
30 May 2022 | MYR | 2.39 | 2.39 | 2.33 | 2.34 | 2.34 | -0.05 (-2.09%) | 154,400 |
27 May 2022 | MYR | 2.38 | 2.4 | 2.36 | 2.39 | 2.39 | +0.06 (+2.58%) | 806,800 |
26 May 2022 | MYR | 2.3 | 2.34 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 552,500 |
25 May 2022 | MYR | 2.33 | 2.33 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 311,100 |
24 May 2022 | MYR | 2.46 | 2.46 | 2.31 | 2.32 | 2.32 | -0.14 (-5.69%) | 2,847,200 |
23 May 2022 | MYR | 2.48 | 2.49 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 68,700 |
20 May 2022 | MYR | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 52,100 |
19 May 2022 | MYR | 2.47 | 2.47 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 708,600 |
18 May 2022 | MYR | 2.47 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 48,100 |
17 May 2022 | MYR | 2.46 | 2.48 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 273,600 |
13 May 2022 | MYR | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 46,700 |
12 May 2022 | MYR | 2.44 | 2.48 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 411,400 |
11 May 2022 | MYR | 2.5 | 2.5 | 2.45 | 2.49 | 2.49 | -0.01 (-0.40%) | 155,600 |
10 May 2022 | MYR | 2.51 | 2.51 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 632,500 |
9 May 2022 | MYR | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 402,500 |
6 May 2022 | MYR | 2.53 | 2.53 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 151,100 |
5 May 2022 | MYR | 2.49 | 2.55 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 252,900 |
29 Apr 2022 | MYR | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 179,900 |
28 Apr 2022 | MYR | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | +0.02 (+0.81%) | 107,500 |
27 Apr 2022 | MYR | 2.48 | 2.48 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 780,600 |
26 Apr 2022 | MYR | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 245,400 |
25 Apr 2022 | MYR | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 267,700 |
22 Apr 2022 | MYR | 2.48 | 2.5 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 504,200 |
21 Apr 2022 | MYR | 2.5 | 2.52 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 76,400 |