Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | MYR | 2.38 | 2.54 | 2.33 | 2.49 | 2.49 | +0.02 (+0.81%) | 7,871,100 |
11 Apr 2022 | MYR | 2.61 | 2.62 | 2.47 | 2.47 | 2.47 | -0.19 (-7.14%) | 10,207,400 |
8 Apr 2022 | MYR | 2.61 | 2.68 | 2.56 | 2.66 | 2.66 | +0.06 (+2.31%) | 4,405,600 |
7 Apr 2022 | MYR | 2.62 | 2.63 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 6,711,600 |
6 Apr 2022 | MYR | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 4,569,800 |
5 Apr 2022 | MYR | 2.69 | 2.73 | 2.66 | 2.69 | 2.69 | +0.06 (+2.28%) | 5,548,700 |
4 Apr 2022 | MYR | 2.64 | 2.72 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 5,541,500 |
1 Apr 2022 | MYR | 2.48 | 2.68 | 2.45 | 2.68 | 2.68 | +0.16 (+6.35%) | 9,683,300 |
31 Mar 2022 | MYR | 2.5 | 2.57 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 4,071,900 |
30 Mar 2022 | MYR | 2.57 | 2.61 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 8,087,700 |
29 Mar 2022 | MYR | 2.61 | 2.63 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 5,846,000 |
28 Mar 2022 | MYR | 2.65 | 2.66 | 2.47 | 2.55 | 2.55 | -0.08 (-3.04%) | 8,326,400 |
25 Mar 2022 | MYR | 2.69 | 2.74 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 11,688,000 |
24 Mar 2022 | MYR | 2.5 | 2.66 | 2.45 | 2.62 | 2.62 | +0.08 (+3.15%) | 7,188,500 |
23 Mar 2022 | MYR | 2.49 | 2.69 | 2.48 | 2.54 | 2.54 | +0.09 (+3.67%) | 20,919,300 |
22 Mar 2022 | MYR | 2.3 | 2.45 | 2.28 | 2.45 | 2.45 | +0.11 (+4.70%) | 8,166,400 |
21 Mar 2022 | MYR | 2.36 | 2.44 | 2.32 | 2.34 | 2.34 | +0.03 (+1.30%) | 11,169,600 |
18 Mar 2022 | MYR | 2.31 | 2.36 | 2.25 | 2.31 | 2.31 | 0.0 (0.0%) | 6,063,100 |
17 Mar 2022 | MYR | 2.4 | 2.43 | 2.28 | 2.31 | 2.31 | +0.06 (+2.67%) | 19,263,100 |
16 Mar 2022 | MYR | 2.03 | 2.3 | 1.96 | 2.25 | 2.25 | +0.33 (+17.19%) | 18,040,800 |
15 Mar 2022 | MYR | 2.03 | 2.07 | 1.89 | 1.92 | 1.92 | -0.15 (-7.25%) | 6,279,700 |
14 Mar 2022 | MYR | 2.11 | 2.22 | 2.02 | 2.07 | 2.07 | -0.03 (-1.43%) | 11,232,900 |
11 Mar 2022 | MYR | 1.86 | 2.18 | 1.76 | 2.1 | 2.1 | +0.22 (+11.70%) | 14,680,100 |
10 Mar 2022 | MYR | 1.98 | 2.06 | 1.83 | 1.88 | 1.88 | -0.02 (-1.05%) | 12,230,200 |
9 Mar 2022 | MYR | 1.73 | 1.92 | 1.67 | 1.9 | 1.9 | +0.24 (+14.46%) | 13,231,600 |
8 Mar 2022 | MYR | 1.51 | 1.73 | 1.51 | 1.66 | 1.66 | +0.09 (+5.73%) | 11,724,800 |
7 Mar 2022 | MYR | 1.86 | 1.86 | 1.55 | 1.57 | 1.57 | -0.33 (-17.37%) | 13,609,100 |
4 Mar 2022 | MYR | 2.06 | 2.07 | 1.86 | 1.9 | 1.9 | -0.18 (-8.65%) | 11,164,800 |
3 Mar 2022 | MYR | 2.25 | 2.25 | 2.03 | 2.08 | 2.08 | -0.09 (-4.15%) | 5,650,000 |
2 Mar 2022 | MYR | 2.28 | 2.3 | 2.15 | 2.17 | 2.17 | -0.11 (-4.82%) | 3,427,700 |