Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | MYR | 0.815 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 7,225,500 |
12 Apr 2022 | MYR | 0.795 | 0.845 | 0.775 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,961,100 |
11 Apr 2022 | MYR | 0.885 | 0.89 | 0.79 | 0.8 | 0.8 | -0.085 (-9.60%) | 9,945,100 |
8 Apr 2022 | MYR | 0.95 | 0.96 | 0.88 | 0.885 | 0.885 | -0.065 (-6.84%) | 10,883,800 |
7 Apr 2022 | MYR | 0.995 | 1.02 | 0.945 | 0.95 | 0.95 | -0.035 (-3.55%) | 13,101,100 |
6 Apr 2022 | MYR | 0.95 | 1.05 | 0.95 | 0.985 | 0.985 | +0.04 (+4.23%) | 43,999,300 |
5 Apr 2022 | MYR | 0.93 | 0.98 | 0.9 | 0.945 | 0.945 | +0.01 (+1.07%) | 17,922,300 |
4 Apr 2022 | MYR | 0.85 | 1.01 | 0.845 | 0.935 | 0.935 | +0.09 (+10.65%) | 62,588,600 |
1 Apr 2022 | MYR | 0.83 | 0.86 | 0.82 | 0.845 | 0.845 | +0.02 (+2.42%) | 18,146,000 |
31 Mar 2022 | MYR | 0.785 | 0.825 | 0.77 | 0.825 | 0.825 | +0.04 (+5.10%) | 6,950,800 |
30 Mar 2022 | MYR | 0.79 | 0.795 | 0.77 | 0.785 | 0.785 | -0.005 (-0.63%) | 2,204,200 |
29 Mar 2022 | MYR | 0.785 | 0.795 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,642,900 |
28 Mar 2022 | MYR | 0.795 | 0.805 | 0.765 | 0.78 | 0.78 | -0.015 (-1.89%) | 3,513,500 |
25 Mar 2022 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,649,700 |
24 Mar 2022 | MYR | 0.805 | 0.805 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 1,864,700 |
23 Mar 2022 | MYR | 0.81 | 0.835 | 0.79 | 0.805 | 0.805 | 0.0 (0.0%) | 9,646,600 |
22 Mar 2022 | MYR | 0.805 | 0.815 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 3,554,000 |
21 Mar 2022 | MYR | 0.8 | 0.81 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 3,394,400 |
18 Mar 2022 | MYR | 0.815 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,296,900 |
17 Mar 2022 | MYR | 0.815 | 0.825 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 5,933,500 |
16 Mar 2022 | MYR | 0.8 | 0.825 | 0.77 | 0.8 | 0.8 | +0.005 (+0.63%) | 6,700,100 |
15 Mar 2022 | MYR | 0.795 | 0.82 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 4,369,000 |
14 Mar 2022 | MYR | 0.835 | 0.845 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 4,411,700 |
11 Mar 2022 | MYR | 0.84 | 0.89 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 15,066,900 |
10 Mar 2022 | MYR | 0.75 | 0.875 | 0.75 | 0.83 | 0.83 | +0.09 (+12.16%) | 19,168,900 |
9 Mar 2022 | MYR | 0.695 | 0.76 | 0.69 | 0.74 | 0.74 | +0.045 (+6.47%) | 5,831,900 |
8 Mar 2022 | MYR | 0.79 | 0.79 | 0.68 | 0.695 | 0.695 | -0.095 (-12.03%) | 2,869,700 |
7 Mar 2022 | MYR | 0.825 | 0.84 | 0.77 | 0.79 | 0.79 | -0.05 (-5.95%) | 1,164,000 |
4 Mar 2022 | MYR | 0.83 | 0.9 | 0.775 | 0.84 | 0.84 | +0.005 (+0.60%) | 7,034,500 |
3 Mar 2022 | MYR | 0.92 | 0.93 | 0.83 | 0.835 | 0.835 | -0.075 (-8.24%) | 1,944,900 |