Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 6.22 | 6.23 | 6.2 | 6.21 | 6.21 | 0.0 (0.0%) | 51,500 |
4 Apr 2022 | MYR | 6.22 | 6.25 | 6.2 | 6.21 | 6.21 | +0.02 (+0.32%) | 26,600 |
1 Apr 2022 | MYR | 6.15 | 6.2 | 6.1 | 6.19 | 6.19 | +0.1 (+1.64%) | 110,300 |
31 Mar 2022 | MYR | 6.11 | 6.16 | 6.09 | 6.09 | 6.09 | -0.02 (-0.33%) | 27,900 |
30 Mar 2022 | MYR | 6 | 6.18 | 6 | 6.11 | 6.11 | -0.02 (-0.33%) | 45,200 |
29 Mar 2022 | MYR | 6.11 | 6.19 | 6.04 | 6.13 | 6.13 | 0.0 (0.0%) | 91,300 |
28 Mar 2022 | MYR | 6 | 6.22 | 6 | 6.13 | 6.13 | +0.14 (+2.34%) | 47,100 |
25 Mar 2022 | MYR | 5.9 | 5.99 | 5.9 | 5.99 | 5.99 | +0.08 (+1.35%) | 32,900 |
24 Mar 2022 | MYR | 5.89 | 5.95 | 5.88 | 5.91 | 5.91 | -0.02 (-0.34%) | 42,100 |
23 Mar 2022 | MYR | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | +0.05 (+0.85%) | 15,800 |
22 Mar 2022 | MYR | 5.88 | 5.9 | 5.84 | 5.88 | 5.88 | -0.04 (-0.68%) | 27,300 |
21 Mar 2022 | MYR | 5.88 | 5.92 | 5.83 | 5.92 | 5.92 | +0.04 (+0.68%) | 55,000 |
18 Mar 2022 | MYR | 5.88 | 5.93 | 5.88 | 5.88 | 5.88 | -0.01 (-0.17%) | 70,600 |
17 Mar 2022 | MYR | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | +0.06 (+1.03%) | 48,900 |
16 Mar 2022 | MYR | 5.9 | 5.9 | 5.83 | 5.83 | 5.83 | -0.07 (-1.19%) | 78,900 |
15 Mar 2022 | MYR | 5.9 | 5.97 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 65,800 |
14 Mar 2022 | MYR | 6.05 | 6.05 | 5.85 | 5.9 | 5.9 | -0.24 (-3.91%) | 27,700 |
11 Mar 2022 | MYR | 5.96 | 6.19 | 5.95 | 6.14 | 6.14 | +0.19 (+3.19%) | 92,500 |
10 Mar 2022 | MYR | 6.01 | 6.01 | 5.9 | 5.95 | 5.95 | -0.07 (-1.16%) | 142,300 |
9 Mar 2022 | MYR | 5.92 | 6.03 | 5.92 | 6.02 | 6.02 | +0.1 (+1.69%) | 60,200 |
8 Mar 2022 | MYR | 6 | 6 | 5.89 | 5.92 | 5.92 | -0.13 (-2.15%) | 217,900 |
7 Mar 2022 | MYR | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -0.24 (-3.82%) | 167,000 |
4 Mar 2022 | MYR | 6.33 | 6.33 | 6.25 | 6.29 | 6.29 | -0.03 (-0.47%) | 71,700 |
3 Mar 2022 | MYR | 6.19 | 6.35 | 6.19 | 6.32 | 6.32 | +0.13 (+2.10%) | 226,300 |
2 Mar 2022 | MYR | 6.1 | 6.19 | 6.1 | 6.19 | 6.19 | +0.13 (+2.15%) | 75,100 |
1 Mar 2022 | MYR | 6.14 | 6.14 | 6.05 | 6.06 | 6.06 | -0.07 (-1.14%) | 85,500 |
28 Feb 2022 | MYR | 5.95 | 6.14 | 5.95 | 6.13 | 6.13 | +0.26 (+4.43%) | 328,900 |
25 Feb 2022 | MYR | 5.82 | 5.9 | 5.82 | 5.87 | 5.87 | +0.05 (+0.86%) | 105,000 |
24 Feb 2022 | MYR | 5.9 | 5.93 | 5.75 | 5.82 | 5.82 | -0.05 (-0.85%) | 107,100 |
23 Feb 2022 | MYR | 5.79 | 5.9 | 5.79 | 5.87 | 5.87 | +0.08 (+1.38%) | 137,000 |