Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 1.39 | 1.44 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,090,300 |
4 Apr 2022 | MYR | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 736,100 |
1 Apr 2022 | MYR | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 557,900 |
31 Mar 2022 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 338,900 |
30 Mar 2022 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 802,500 |
29 Mar 2022 | MYR | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 882,500 |
28 Mar 2022 | MYR | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 502,100 |
25 Mar 2022 | MYR | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 587,300 |
24 Mar 2022 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,075,300 |
23 Mar 2022 | MYR | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,595,800 |
22 Mar 2022 | MYR | 1.31 | 1.36 | 1.29 | 1.35 | 1.35 | +0.03 (+2.27%) | 827,400 |
21 Mar 2022 | MYR | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | +0.08 (+6.45%) | 2,764,700 |
18 Mar 2022 | MYR | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,889,900 |
17 Mar 2022 | MYR | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | +0.03 (+2.50%) | 2,637,000 |
16 Mar 2022 | MYR | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.05 (+4.35%) | 2,257,400 |
15 Mar 2022 | MYR | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,782,500 |
14 Mar 2022 | MYR | 1.24 | 1.29 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,981,800 |
11 Mar 2022 | MYR | 1.18 | 1.27 | 1.16 | 1.25 | 1.25 | +0.07 (+5.93%) | 2,624,100 |
10 Mar 2022 | MYR | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 3,054,800 |
9 Mar 2022 | MYR | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 2,766,500 |
8 Mar 2022 | MYR | 1.13 | 1.2 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 3,010,900 |
7 Mar 2022 | MYR | 1.33 | 1.33 | 1.1 | 1.15 | 1.15 | -0.18 (-13.53%) | 5,781,900 |
4 Mar 2022 | MYR | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -0.04 (-2.92%) | 3,428,400 |
3 Mar 2022 | MYR | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 2,978,600 |
2 Mar 2022 | MYR | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 642,100 |
1 Mar 2022 | MYR | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 922,100 |
28 Feb 2022 | MYR | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 1,347,100 |
25 Feb 2022 | MYR | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,620,500 |
24 Feb 2022 | MYR | 1.53 | 1.53 | 1.4 | 1.45 | 1.45 | -0.08 (-5.23%) | 3,144,800 |
23 Feb 2022 | MYR | 1.53 | 1.6 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,147,500 |