Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 7.65 | 7.65 | 7.55 | 7.6 | 7.6 | +0.1 (+1.33%) | 536,300 |
18 Apr 2022 | MYR | 7.58 | 7.58 | 7.48 | 7.5 | 7.5 | -0.09 (-1.19%) | 77,600 |
15 Apr 2022 | MYR | 7.5 | 7.63 | 7.4 | 7.59 | 7.59 | +0.09 (+1.20%) | 98,500 |
14 Apr 2022 | MYR | 7.8 | 7.81 | 7.43 | 7.5 | 7.5 | -0.19 (-2.47%) | 499,900 |
13 Apr 2022 | MYR | 7.58 | 7.75 | 7.58 | 7.69 | 7.69 | +0.11 (+1.45%) | 487,100 |
12 Apr 2022 | MYR | 7.47 | 7.69 | 7.32 | 7.58 | 7.58 | +0.08 (+1.07%) | 874,100 |
11 Apr 2022 | MYR | 7.98 | 8.09 | 7.49 | 7.5 | 7.5 | -0.6 (-7.41%) | 1,695,400 |
8 Apr 2022 | MYR | 8.05 | 8.15 | 7.94 | 8.1 | 8.1 | +0.1 (+1.25%) | 101,500 |
7 Apr 2022 | MYR | 8.13 | 8.13 | 7.9 | 8 | 8 | -0.2 (-2.44%) | 1,307,700 |
6 Apr 2022 | MYR | 8.18 | 8.24 | 8.05 | 8.2 | 8.2 | -0.07 (-0.85%) | 419,100 |
5 Apr 2022 | MYR | 8.13 | 8.38 | 8.13 | 8.27 | 8.27 | +0.17 (+2.10%) | 727,900 |
4 Apr 2022 | MYR | 8 | 8.15 | 7.93 | 8.1 | 8.1 | +0.1 (+1.25%) | 184,100 |
1 Apr 2022 | MYR | 8.05 | 8.2 | 7.95 | 8 | 8 | -0.2 (-2.44%) | 683,100 |
31 Mar 2022 | MYR | 8.09 | 8.23 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 604,700 |
30 Mar 2022 | MYR | 7.92 | 8.18 | 7.92 | 8.05 | 8.05 | +0.24 (+3.07%) | 1,273,100 |
29 Mar 2022 | MYR | 7.95 | 7.99 | 7.65 | 7.81 | 7.81 | -0.04 (-0.51%) | 553,500 |
28 Mar 2022 | MYR | 8.05 | 8.07 | 7.8 | 7.85 | 7.85 | -0.22 (-2.73%) | 681,000 |
25 Mar 2022 | MYR | 8.25 | 8.38 | 8.05 | 8.07 | 8.07 | +0.05 (+0.62%) | 694,400 |
24 Mar 2022 | MYR | 8 | 8.33 | 7.87 | 8.02 | 8.02 | -0.08 (-0.99%) | 947,500 |
23 Mar 2022 | MYR | 7.9 | 8.46 | 7.9 | 8.1 | 8.1 | +0.29 (+3.71%) | 2,681,400 |
22 Mar 2022 | MYR | 7.65 | 7.88 | 7.48 | 7.81 | 7.81 | +0.16 (+2.09%) | 637,500 |
21 Mar 2022 | MYR | 7.3 | 7.86 | 7.3 | 7.65 | 7.65 | +0.4 (+5.52%) | 2,193,200 |
18 Mar 2022 | MYR | 7.2 | 7.41 | 7 | 7.25 | 7.25 | +0.03 (+0.42%) | 4,274,000 |
17 Mar 2022 | MYR | 6.7 | 7.44 | 6.65 | 7.22 | 7.22 | +0.75 (+11.59%) | 2,394,200 |
16 Mar 2022 | MYR | 6.34 | 6.53 | 6.12 | 6.47 | 6.47 | +0.29 (+4.69%) | 1,860,400 |
15 Mar 2022 | MYR | 6.47 | 6.47 | 6.1 | 6.18 | 6.18 | -0.29 (-4.48%) | 2,270,200 |
14 Mar 2022 | MYR | 6.79 | 6.85 | 6.4 | 6.47 | 6.47 | -0.25 (-3.72%) | 847,900 |
11 Mar 2022 | MYR | 6.51 | 6.9 | 6.46 | 6.72 | 6.72 | +0.21 (+3.23%) | 938,200 |
10 Mar 2022 | MYR | 6.81 | 6.94 | 6.49 | 6.51 | 6.51 | +0.05 (+0.77%) | 985,200 |
9 Mar 2022 | MYR | 6.01 | 6.82 | 6.01 | 6.46 | 6.46 | +0.56 (+9.49%) | 2,113,300 |