Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,016,100 |
4 Apr 2022 | MYR | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,156,600 |
1 Apr 2022 | MYR | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 258,400 |
31 Mar 2022 | MYR | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 528,200 |
30 Mar 2022 | MYR | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 405,600 |
29 Mar 2022 | MYR | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 256,900 |
28 Mar 2022 | MYR | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,011,400 |
25 Mar 2022 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 626,900 |
24 Mar 2022 | MYR | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 1,024,400 |
23 Mar 2022 | MYR | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,481,400 |
22 Mar 2022 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 1,644,900 |
21 Mar 2022 | MYR | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,400,700 |
18 Mar 2022 | MYR | 1.76 | 1.8 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 22,397,700 |
17 Mar 2022 | MYR | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 2,490,000 |
16 Mar 2022 | MYR | 1.77 | 1.8 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,144,100 |
15 Mar 2022 | MYR | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 772,200 |
14 Mar 2022 | MYR | 1.77 | 1.81 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,390,400 |
11 Mar 2022 | MYR | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 729,400 |
10 Mar 2022 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 861,700 |
9 Mar 2022 | MYR | 1.81 | 1.85 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,199,500 |
8 Mar 2022 | MYR | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,094,800 |
7 Mar 2022 | MYR | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,387,700 |
4 Mar 2022 | MYR | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 843,000 |
3 Mar 2022 | MYR | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 2,566,700 |
2 Mar 2022 | MYR | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 2,382,200 |
1 Mar 2022 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 353,500 |
28 Feb 2022 | MYR | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 773,900 |
25 Feb 2022 | MYR | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,555,200 |
24 Feb 2022 | MYR | 1.9 | 1.91 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,426,400 |
23 Feb 2022 | MYR | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 473,300 |