Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2022 | MYR | 2.95 | 2.97 | 2.7 | 2.7 | 2.7 | -0.28 (-9.40%) | 6,505,600 |
8 Apr 2022 | MYR | 2.99 | 3.02 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 958,200 |
7 Apr 2022 | MYR | 3.03 | 3.07 | 2.99 | 2.99 | 2.99 | -0.07 (-2.29%) | 2,319,300 |
6 Apr 2022 | MYR | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,564,600 |
5 Apr 2022 | MYR | 3.07 | 3.12 | 3.04 | 3.1 | 3.1 | +0.06 (+1.97%) | 4,673,700 |
4 Apr 2022 | MYR | 3 | 3.05 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 3,153,100 |
1 Apr 2022 | MYR | 2.98 | 3.05 | 2.95 | 3.02 | 3.02 | -0.01 (-0.33%) | 3,534,100 |
31 Mar 2022 | MYR | 2.95 | 3.03 | 2.92 | 3.03 | 3.03 | +0.08 (+2.71%) | 6,288,600 |
30 Mar 2022 | MYR | 3.05 | 3.07 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 5,647,800 |
29 Mar 2022 | MYR | 3.08 | 3.1 | 2.97 | 3 | 3 | -0.05 (-1.64%) | 6,135,700 |
28 Mar 2022 | MYR | 3.13 | 3.17 | 3 | 3.05 | 3.05 | -0.13 (-4.09%) | 5,076,400 |
25 Mar 2022 | MYR | 3.22 | 3.25 | 3.11 | 3.18 | 3.18 | -0.02 (-0.63%) | 6,714,800 |
24 Mar 2022 | MYR | 3.17 | 3.2 | 3.1 | 3.2 | 3.2 | -0.03 (-0.93%) | 7,522,000 |
23 Mar 2022 | MYR | 3.23 | 3.3 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 12,613,100 |
22 Mar 2022 | MYR | 3.07 | 3.2 | 2.99 | 3.2 | 3.2 | +0.09 (+2.89%) | 6,215,500 |
21 Mar 2022 | MYR | 2.94 | 3.17 | 2.94 | 3.11 | 3.11 | +0.23 (+7.99%) | 13,618,200 |
18 Mar 2022 | MYR | 3.04 | 3.04 | 2.88 | 2.88 | 2.88 | -0.11 (-3.68%) | 7,081,300 |
17 Mar 2022 | MYR | 2.83 | 3.09 | 2.8 | 2.99 | 2.99 | +0.23 (+8.33%) | 14,788,200 |
16 Mar 2022 | MYR | 2.7 | 2.8 | 2.65 | 2.76 | 2.76 | +0.17 (+6.56%) | 8,085,800 |
15 Mar 2022 | MYR | 2.64 | 2.66 | 2.49 | 2.59 | 2.59 | -0.09 (-3.36%) | 5,908,400 |
14 Mar 2022 | MYR | 2.7 | 2.8 | 2.63 | 2.68 | 2.68 | -0.04 (-1.47%) | 6,142,300 |
11 Mar 2022 | MYR | 2.61 | 2.83 | 2.52 | 2.72 | 2.72 | +0.09 (+3.42%) | 7,512,500 |
10 Mar 2022 | MYR | 2.79 | 2.89 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 12,218,400 |
9 Mar 2022 | MYR | 2.3 | 2.68 | 2.29 | 2.68 | 2.68 | +0.41 (+18.06%) | 17,434,200 |
8 Mar 2022 | MYR | 2.35 | 2.41 | 2.19 | 2.27 | 2.27 | -0.13 (-5.42%) | 12,434,400 |
7 Mar 2022 | MYR | 2.56 | 2.56 | 2.35 | 2.4 | 2.4 | -0.2 (-7.69%) | 9,456,100 |
4 Mar 2022 | MYR | 2.75 | 2.78 | 2.54 | 2.6 | 2.6 | -0.2 (-7.14%) | 11,810,000 |
3 Mar 2022 | MYR | 2.91 | 2.93 | 2.76 | 2.8 | 2.8 | -0.06 (-2.10%) | 6,726,100 |
2 Mar 2022 | MYR | 2.88 | 2.95 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,695,000 |
1 Mar 2022 | MYR | 2.96 | 3.04 | 2.89 | 2.9 | 2.9 | +0.02 (+0.69%) | 3,639,000 |