Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 18,998,600 |
4 Apr 2022 | MYR | 0.345 | 0.36 | 0.335 | 0.355 | 0.355 | +0.01 (+2.90%) | 48,781,500 |
1 Apr 2022 | MYR | 0.315 | 0.345 | 0.31 | 0.345 | 0.345 | +0.03 (+9.52%) | 70,223,600 |
31 Mar 2022 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 17,089,500 |
30 Mar 2022 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 20,253,900 |
29 Mar 2022 | MYR | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 20,084,900 |
28 Mar 2022 | MYR | 0.295 | 0.33 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 53,496,200 |
25 Mar 2022 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 3,208,200 |
24 Mar 2022 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,065,000 |
23 Mar 2022 | MYR | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 17,136,700 |
22 Mar 2022 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 6,865,100 |
21 Mar 2022 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 5,899,000 |
18 Mar 2022 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 7,034,700 |
17 Mar 2022 | MYR | 0.27 | 0.285 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 17,316,700 |
16 Mar 2022 | MYR | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 16,751,000 |
15 Mar 2022 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,715,500 |
14 Mar 2022 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 8,543,000 |
11 Mar 2022 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 9,464,400 |
10 Mar 2022 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 4,560,000 |
9 Mar 2022 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 9,433,900 |
8 Mar 2022 | MYR | 0.23 | 0.25 | 0.225 | 0.25 | 0.25 | +0.01 (+4.17%) | 13,762,200 |
7 Mar 2022 | MYR | 0.265 | 0.265 | 0.235 | 0.24 | 0.24 | -0.03 (-11.11%) | 22,387,900 |
4 Mar 2022 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 20,967,200 |
3 Mar 2022 | MYR | 0.29 | 0.295 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 12,112,200 |
2 Mar 2022 | MYR | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 14,405,100 |
1 Mar 2022 | MYR | 0.31 | 0.315 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 32,307,300 |
28 Feb 2022 | MYR | 0.285 | 0.305 | 0.28 | 0.305 | 0.305 | +0.02 (+7.02%) | 39,101,800 |
25 Feb 2022 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.015 (+5.56%) | 9,571,900 |
24 Feb 2022 | MYR | 0.275 | 0.285 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 27,942,200 |
23 Feb 2022 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 8,421,100 |