Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | MYR | 3.37 | 3.37 | 3.23 | 3.27 | 3.27 | -0.1 (-2.97%) | 488,100 |
23 May 2022 | MYR | 3.4 | 3.48 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 372,500 |
20 May 2022 | MYR | 3.25 | 3.4 | 3.2 | 3.38 | 3.38 | +0.19 (+5.96%) | 715,200 |
19 May 2022 | MYR | 3.2 | 3.2 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 695,200 |
18 May 2022 | MYR | 3.38 | 3.44 | 3.18 | 3.2 | 3.2 | -0.15 (-4.48%) | 991,500 |
17 May 2022 | MYR | 3.33 | 3.35 | 3.2 | 3.35 | 3.35 | +0.05 (+1.52%) | 759,500 |
13 May 2022 | MYR | 3.16 | 3.35 | 3.16 | 3.3 | 3.3 | +0.15 (+4.76%) | 687,700 |
12 May 2022 | MYR | 3.44 | 3.44 | 3.13 | 3.15 | 3.15 | -0.3 (-8.70%) | 1,496,000 |
11 May 2022 | MYR | 3.43 | 3.49 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 320,300 |
10 May 2022 | MYR | 3.5 | 3.59 | 3.43 | 3.43 | 3.43 | -0.11 (-3.11%) | 481,100 |
9 May 2022 | MYR | 3.62 | 3.64 | 3.52 | 3.54 | 3.54 | -0.08 (-2.21%) | 568,800 |
6 May 2022 | MYR | 3.7 | 3.75 | 3.6 | 3.62 | 3.62 | -0.13 (-3.47%) | 671,200 |
5 May 2022 | MYR | 3.9 | 3.9 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 454,000 |
29 Apr 2022 | MYR | 4.03 | 4.04 | 3.73 | 3.8 | 3.8 | -0.18 (-4.52%) | 1,774,200 |
28 Apr 2022 | MYR | 3.55 | 4 | 3.55 | 3.98 | 3.98 | +0.44 (+12.43%) | 1,732,900 |
27 Apr 2022 | MYR | 3.6 | 3.61 | 3.51 | 3.54 | 3.54 | +2.813 (+386.80%) | 720,100 |
27 Apr 2022 |
|
|||||||
26 Apr 2022 | MYR | 3.672 | 3.672 | 3.58 | 3.636 | 3.636 | -0.036 (-0.98%) | 1,480,500 |
25 Apr 2022 | MYR | 3.74 | 3.76 | 3.6 | 3.672 | 3.672 | -0.076 (-2.03%) | 1,346,500 |
22 Apr 2022 | MYR | 3.748 | 3.748 | 3.72 | 3.748 | 3.748 | -0.02 (-0.53%) | 343,000 |
21 Apr 2022 | MYR | 3.792 | 3.8 | 3.744 | 3.768 | 3.768 | -0.02 (-0.53%) | 278,500 |
20 Apr 2022 | MYR | 3.72 | 3.796 | 3.72 | 3.788 | 3.788 | +0.088 (+2.38%) | 1,236,500 |
18 Apr 2022 | MYR | 3.688 | 3.744 | 3.684 | 3.7 | 3.7 | +0.016 (+0.43%) | 254,500 |
15 Apr 2022 | MYR | 3.7 | 3.72 | 3.68 | 3.684 | 3.684 | -0.016 (-0.43%) | 102,500 |
14 Apr 2022 | MYR | 3.68 | 3.74 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 298,500 |
13 Apr 2022 | MYR | 3.684 | 3.752 | 3.668 | 3.68 | 3.68 | -0.004 (-0.11%) | 385,500 |
12 Apr 2022 | MYR | 3.696 | 3.696 | 3.64 | 3.684 | 3.684 | 0.0 (0.0%) | 194,000 |
11 Apr 2022 | MYR | 3.8 | 3.9 | 3.644 | 3.684 | 3.684 | -0.116 (-3.05%) | 1,036,000 |
8 Apr 2022 | MYR | 3.672 | 3.816 | 3.62 | 3.8 | 3.8 | +0.144 (+3.94%) | 1,193,000 |
7 Apr 2022 | MYR | 3.66 | 3.664 | 3.6 | 3.656 | 3.656 | -0.004 (-0.11%) | 916,500 |
6 Apr 2022 | MYR | 3.656 | 3.716 | 3.632 | 3.66 | 3.66 | +0.008 (+0.22%) | 375,000 |