Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | MYR | 3.72 | 3.82 | 3.72 | 3.79 | 3.79 | +0.08 (+2.16%) | 1,124,000 |
31 May 2022 | MYR | 3.72 | 3.84 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 1,981,300 |
30 May 2022 | MYR | 3.75 | 3.8 | 3.66 | 3.71 | 3.71 | 0.0 (0.0%) | 2,047,400 |
27 May 2022 | MYR | 3.81 | 3.86 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 1,774,800 |
26 May 2022 | MYR | 3.7 | 3.77 | 3.67 | 3.77 | 3.77 | +0.11 (+3.01%) | 2,800,000 |
25 May 2022 | MYR | 3.64 | 3.75 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 1,567,700 |
24 May 2022 | MYR | 3.67 | 3.72 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 2,497,300 |
23 May 2022 | MYR | 3.58 | 3.68 | 3.55 | 3.67 | 3.67 | +0.09 (+2.51%) | 1,945,900 |
20 May 2022 | MYR | 3.58 | 3.68 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 1,384,700 |
19 May 2022 | MYR | 3.59 | 3.65 | 3.53 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,473,000 |
18 May 2022 | MYR | 3.65 | 3.71 | 3.61 | 3.66 | 3.66 | +0.05 (+1.39%) | 3,119,500 |
17 May 2022 | MYR | 3.47 | 3.63 | 3.4 | 3.61 | 3.61 | +0.14 (+4.03%) | 3,782,700 |
13 May 2022 | MYR | 3.12 | 3.54 | 3.11 | 3.47 | 3.47 | +0.45 (+14.90%) | 8,037,500 |
12 May 2022 | MYR | 3.08 | 3.08 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,537,900 |
11 May 2022 | MYR | 3.08 | 3.12 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,163,700 |
10 May 2022 | MYR | 3.06 | 3.15 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 1,690,000 |
9 May 2022 | MYR | 3.15 | 3.15 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 1,721,600 |
6 May 2022 | MYR | 3.18 | 3.24 | 3.13 | 3.14 | 3.14 | -0.11 (-3.38%) | 1,570,800 |
5 May 2022 | MYR | 3.46 | 3.5 | 3.25 | 3.25 | 3.25 | -0.19 (-5.52%) | 1,959,500 |
29 Apr 2022 | MYR | 3.4 | 3.44 | 3.36 | 3.44 | 3.44 | +0.08 (+2.38%) | 947,200 |
28 Apr 2022 | MYR | 3.2 | 3.36 | 3.18 | 3.36 | 3.36 | +0.16 (+5%) | 1,445,900 |
27 Apr 2022 | MYR | 3.14 | 3.21 | 3.09 | 3.2 | 3.2 | 0.0 (0.0%) | 1,711,300 |
26 Apr 2022 | MYR | 3.22 | 3.27 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,815,900 |
25 Apr 2022 | MYR | 3.3 | 3.3 | 3.18 | 3.19 | 3.19 | -0.16 (-4.78%) | 2,156,700 |
22 Apr 2022 | MYR | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | -0.08 (-2.33%) | 2,687,300 |
21 Apr 2022 | MYR | 3.38 | 3.45 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 492,000 |
20 Apr 2022 | MYR | 3.4 | 3.45 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 997,500 |
18 Apr 2022 | MYR | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 894,300 |
15 Apr 2022 | MYR | 3.4 | 3.44 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,871,700 |
14 Apr 2022 | MYR | 3.61 | 3.65 | 3.42 | 3.43 | 3.43 | -0.15 (-4.19%) | 3,160,900 |