Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | MYR | 2.68 | 2.84 | 2.67 | 2.79 | 2.79 | +0.14 (+5.28%) | 3,260,900 |
2 Jun 2022 | MYR | 2.66 | 2.69 | 2.58 | 2.65 | 2.65 | -0.01 (-0.38%) | 923,800 |
1 Jun 2022 | MYR | 2.63 | 2.72 | 2.57 | 2.66 | 2.66 | +0.04 (+1.53%) | 2,009,600 |
31 May 2022 | MYR | 2.49 | 2.63 | 2.45 | 2.62 | 2.62 | +0.14 (+5.65%) | 6,115,800 |
30 May 2022 | MYR | 2.41 | 2.48 | 2.35 | 2.48 | 2.48 | +0.11 (+4.64%) | 1,330,600 |
27 May 2022 | MYR | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | -0.02 (-0.84%) | 849,700 |
26 May 2022 | MYR | 2.35 | 2.42 | 2.32 | 2.39 | 2.39 | +0.07 (+3.02%) | 1,381,800 |
25 May 2022 | MYR | 2.33 | 2.38 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 812,800 |
24 May 2022 | MYR | 2.44 | 2.44 | 2.32 | 2.33 | 2.33 | -0.07 (-2.92%) | 895,900 |
23 May 2022 | MYR | 2.47 | 2.49 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 834,400 |
20 May 2022 | MYR | 2.4 | 2.46 | 2.38 | 2.45 | 2.45 | +0.1 (+4.26%) | 893,800 |
19 May 2022 | MYR | 2.3 | 2.42 | 2.28 | 2.35 | 2.35 | -0.05 (-2.08%) | 997,600 |
18 May 2022 | MYR | 2.47 | 2.48 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 1,761,900 |
17 May 2022 | MYR | 2.28 | 2.45 | 2.21 | 2.43 | 2.43 | +0.18 (+8%) | 2,138,500 |
13 May 2022 | MYR | 2.2 | 2.26 | 2.17 | 2.25 | 2.25 | +0.08 (+3.69%) | 2,672,300 |
12 May 2022 | MYR | 2.33 | 2.33 | 2.14 | 2.17 | 2.17 | -0.18 (-7.66%) | 2,013,200 |
11 May 2022 | MYR | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 300,200 |
10 May 2022 | MYR | 2.3 | 2.36 | 2.29 | 2.36 | 2.36 | +0.03 (+1.29%) | 1,066,400 |
9 May 2022 | MYR | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | -0.08 (-3.32%) | 908,400 |
6 May 2022 | MYR | 2.4 | 2.43 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 704,800 |
5 May 2022 | MYR | 2.55 | 2.58 | 2.43 | 2.45 | 2.45 | -0.07 (-2.78%) | 571,800 |
29 Apr 2022 | MYR | 2.54 | 2.54 | 2.47 | 2.52 | 2.52 | -0.01 (-0.40%) | 465,400 |
28 Apr 2022 | MYR | 2.43 | 2.53 | 2.41 | 2.53 | 2.53 | +0.11 (+4.55%) | 1,124,000 |
27 Apr 2022 | MYR | 2.43 | 2.44 | 2.38 | 2.42 | 2.42 | -0.06 (-2.42%) | 863,000 |
26 Apr 2022 | MYR | 2.47 | 2.54 | 2.46 | 2.48 | 2.48 | +0.06 (+2.48%) | 600,800 |
25 Apr 2022 | MYR | 2.5 | 2.5 | 2.4 | 2.42 | 2.42 | -0.1 (-3.97%) | 1,049,500 |
22 Apr 2022 | MYR | 2.51 | 2.55 | 2.5 | 2.52 | 2.52 | -0.07 (-2.70%) | 783,300 |
21 Apr 2022 | MYR | 2.55 | 2.59 | 2.52 | 2.59 | 2.59 | +0.06 (+2.37%) | 1,161,700 |
20 Apr 2022 | MYR | 2.57 | 2.63 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 1,076,500 |
18 Apr 2022 | MYR | 2.58 | 2.59 | 2.51 | 2.54 | 2.54 | -0.04 (-1.55%) | 541,400 |