Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | MYR | 2.8 | 3 | 2.79 | 2.98 | 2.98 | +0.21 (+7.58%) | 1,666,100 |
20 May 2022 | MYR | 2.75 | 2.8 | 2.74 | 2.77 | 2.77 | +0.04 (+1.47%) | 96,800 |
19 May 2022 | MYR | 2.81 | 2.81 | 2.72 | 2.73 | 2.73 | -0.1 (-3.53%) | 365,400 |
18 May 2022 | MYR | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 170,800 |
17 May 2022 | MYR | 2.76 | 2.8 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 97,100 |
13 May 2022 | MYR | 2.8 | 2.8 | 2.74 | 2.75 | 2.75 | +0.05 (+1.85%) | 143,300 |
12 May 2022 | MYR | 2.82 | 2.83 | 2.67 | 2.7 | 2.7 | -0.16 (-5.59%) | 332,800 |
11 May 2022 | MYR | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -0.03 (-1.04%) | 136,300 |
10 May 2022 | MYR | 2.83 | 2.91 | 2.8 | 2.89 | 2.89 | -0.01 (-0.34%) | 641,100 |
9 May 2022 | MYR | 2.9 | 2.9 | 2.78 | 2.9 | 2.9 | 0.0 (0.0%) | 1,425,400 |
6 May 2022 | MYR | 2.88 | 2.92 | 2.83 | 2.9 | 2.9 | 0.0 (0.0%) | 885,900 |
5 May 2022 | MYR | 2.91 | 2.99 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 520,000 |
29 Apr 2022 | MYR | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 85,100 |
28 Apr 2022 | MYR | 2.84 | 2.91 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 196,900 |
27 Apr 2022 | MYR | 2.75 | 2.83 | 2.74 | 2.83 | 2.83 | +0.03 (+1.07%) | 424,400 |
26 Apr 2022 | MYR | 2.8 | 2.86 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 531,400 |
25 Apr 2022 | MYR | 2.79 | 2.82 | 2.75 | 2.76 | 2.76 | -0.08 (-2.82%) | 298,000 |
22 Apr 2022 | MYR | 2.79 | 2.84 | 2.78 | 2.84 | 2.84 | 0.0 (0.0%) | 819,800 |
21 Apr 2022 | MYR | 2.75 | 2.88 | 2.74 | 2.84 | 2.84 | +0.09 (+3.27%) | 584,800 |
20 Apr 2022 | MYR | 2.79 | 2.82 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 916,000 |
18 Apr 2022 | MYR | 2.83 | 2.83 | 2.72 | 2.75 | 2.75 | -0.08 (-2.83%) | 743,500 |
15 Apr 2022 | MYR | 2.75 | 2.86 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 333,200 |
14 Apr 2022 | MYR | 2.85 | 2.87 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 825,700 |
13 Apr 2022 | MYR | 2.81 | 2.85 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 1,008,100 |
12 Apr 2022 | MYR | 2.76 | 2.82 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 782,800 |
11 Apr 2022 | MYR | 2.94 | 2.94 | 2.78 | 2.78 | 2.78 | -0.16 (-5.44%) | 782,600 |
8 Apr 2022 | MYR | 2.95 | 3 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 647,700 |
7 Apr 2022 | MYR | 3.02 | 3.02 | 2.93 | 2.94 | 2.94 | -0.11 (-3.61%) | 984,300 |
6 Apr 2022 | MYR | 2.88 | 3.07 | 2.88 | 3.05 | 3.05 | +0.08 (+2.69%) | 1,013,800 |
5 Apr 2022 | MYR | 2.89 | 3.01 | 2.89 | 2.97 | 2.97 | +0.09 (+3.12%) | 567,500 |