Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 0.84 | 0.865 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 3,477,700 |
4 Apr 2022 | MYR | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | +0.005 (+0.60%) | 1,272,300 |
1 Apr 2022 | MYR | 0.795 | 0.845 | 0.785 | 0.835 | 0.835 | +0.04 (+5.03%) | 4,001,500 |
31 Mar 2022 | MYR | 0.8 | 0.81 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 511,200 |
30 Mar 2022 | MYR | 0.785 | 0.81 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 1,734,500 |
29 Mar 2022 | MYR | 0.825 | 0.825 | 0.785 | 0.785 | 0.785 | -0.04 (-4.85%) | 3,435,700 |
28 Mar 2022 | MYR | 0.84 | 0.85 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 1,657,000 |
25 Mar 2022 | MYR | 0.86 | 0.865 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 2,076,100 |
24 Mar 2022 | MYR | 0.87 | 0.875 | 0.84 | 0.855 | 0.855 | -0.01 (-1.16%) | 2,943,000 |
23 Mar 2022 | MYR | 0.82 | 0.865 | 0.81 | 0.865 | 0.865 | +0.05 (+6.13%) | 6,677,700 |
22 Mar 2022 | MYR | 0.835 | 0.835 | 0.795 | 0.815 | 0.815 | -0.005 (-0.61%) | 3,170,700 |
21 Mar 2022 | MYR | 0.79 | 0.83 | 0.775 | 0.82 | 0.82 | +0.03 (+3.80%) | 3,960,300 |
18 Mar 2022 | MYR | 0.8 | 0.815 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,855,800 |
17 Mar 2022 | MYR | 0.825 | 0.84 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 7,399,800 |
16 Mar 2022 | MYR | 0.73 | 0.83 | 0.73 | 0.815 | 0.815 | +0.09 (+12.41%) | 14,255,400 |
15 Mar 2022 | MYR | 0.75 | 0.75 | 0.715 | 0.725 | 0.725 | -0.025 (-3.33%) | 1,455,400 |
14 Mar 2022 | MYR | 0.805 | 0.805 | 0.73 | 0.75 | 0.75 | -0.045 (-5.66%) | 4,478,900 |
11 Mar 2022 | MYR | 0.77 | 0.83 | 0.77 | 0.795 | 0.795 | +0.035 (+4.61%) | 12,596,800 |
10 Mar 2022 | MYR | 0.725 | 0.77 | 0.705 | 0.76 | 0.76 | +0.075 (+10.95%) | 10,312,900 |
9 Mar 2022 | MYR | 0.625 | 0.69 | 0.625 | 0.685 | 0.685 | +0.07 (+11.38%) | 8,157,200 |
8 Mar 2022 | MYR | 0.6 | 0.67 | 0.595 | 0.615 | 0.615 | +0.015 (+2.50%) | 14,712,500 |
7 Mar 2022 | MYR | 0.69 | 0.695 | 0.6 | 0.6 | 0.6 | -0.11 (-15.49%) | 7,970,400 |
4 Mar 2022 | MYR | 0.85 | 0.85 | 0.71 | 0.71 | 0.71 | -0.15 (-17.44%) | 14,448,300 |
3 Mar 2022 | MYR | 0.885 | 0.89 | 0.855 | 0.86 | 0.86 | -0.02 (-2.27%) | 8,224,700 |
2 Mar 2022 | MYR | 0.925 | 0.93 | 0.855 | 0.88 | 0.88 | -0.045 (-4.86%) | 8,111,300 |
1 Mar 2022 | MYR | 0.945 | 0.96 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 9,526,100 |
28 Feb 2022 | MYR | 0.995 | 0.995 | 0.935 | 0.95 | 0.95 | -0.045 (-4.52%) | 2,182,300 |
25 Feb 2022 | MYR | 0.98 | 1.01 | 0.975 | 0.995 | 0.995 | +0.005 (+0.51%) | 1,366,200 |
24 Feb 2022 | MYR | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -0.05 (-4.81%) | 2,659,000 |
23 Feb 2022 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 499,600 |