Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 12.48 | 12.5 | 12.4 | 12.42 | 12.42 | 0.0 (0.0%) | 47,300 |
4 Apr 2022 | MYR | 12.34 | 12.5 | 12.34 | 12.42 | 12.42 | -0.04 (-0.32%) | 38,400 |
1 Apr 2022 | MYR | 12.44 | 12.48 | 12.32 | 12.46 | 12.46 | +0.02 (+0.16%) | 49,500 |
31 Mar 2022 | MYR | 12.3 | 12.48 | 12.22 | 12.44 | 12.44 | +0.2 (+1.63%) | 77,100 |
30 Mar 2022 | MYR | 12.26 | 12.32 | 12.2 | 12.24 | 12.24 | -0.08 (-0.65%) | 35,300 |
29 Mar 2022 | MYR | 12.36 | 12.36 | 12.22 | 12.32 | 12.32 | +0.04 (+0.33%) | 22,700 |
28 Mar 2022 | MYR | 12.32 | 12.44 | 12.2 | 12.28 | 12.28 | -0.2 (-1.60%) | 138,600 |
25 Mar 2022 | MYR | 12.42 | 12.58 | 12.42 | 12.48 | 12.48 | +0.04 (+0.32%) | 284,800 |
24 Mar 2022 | MYR | 12.36 | 12.44 | 12.32 | 12.44 | 12.44 | +0.14 (+1.14%) | 165,600 |
23 Mar 2022 | MYR | 12.3 | 12.4 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 181,600 |
22 Mar 2022 | MYR | 12.2 | 12.3 | 12.16 | 12.3 | 12.3 | +0.18 (+1.49%) | 152,500 |
21 Mar 2022 | MYR | 12.1 | 12.22 | 12.02 | 12.12 | 12.12 | +0.1 (+0.83%) | 119,700 |
18 Mar 2022 | MYR | 11.9 | 12.2 | 11.9 | 12.02 | 12.02 | +0.12 (+1.01%) | 1,802,200 |
17 Mar 2022 | MYR | 11.8 | 11.9 | 11.78 | 11.9 | 11.9 | +0.16 (+1.36%) | 244,400 |
16 Mar 2022 | MYR | 11.9 | 11.9 | 11.7 | 11.74 | 11.74 | -0.02 (-0.17%) | 170,400 |
15 Mar 2022 | MYR | 11.9 | 11.9 | 11.76 | 11.76 | 11.76 | -0.14 (-1.18%) | 152,400 |
14 Mar 2022 | MYR | 11.92 | 11.94 | 11.88 | 11.9 | 11.9 | -0.02 (-0.17%) | 221,400 |
11 Mar 2022 | MYR | 11.9 | 11.98 | 11.9 | 11.92 | 11.92 | -0.04 (-0.33%) | 51,700 |
10 Mar 2022 | MYR | 11.96 | 12 | 11.94 | 11.96 | 11.96 | +0.06 (+0.50%) | 96,700 |
9 Mar 2022 | MYR | 11.76 | 11.9 | 11.76 | 11.9 | 11.9 | +0.14 (+1.19%) | 106,200 |
8 Mar 2022 | MYR | 11.68 | 11.92 | 11.54 | 11.76 | 11.76 | +0.08 (+0.68%) | 415,300 |
7 Mar 2022 | MYR | 11.9 | 11.94 | 11.56 | 11.68 | 11.68 | -0.24 (-2.01%) | 679,900 |
4 Mar 2022 | MYR | 11.94 | 11.94 | 11.9 | 11.92 | 11.92 | -0.02 (-0.17%) | 82,900 |
3 Mar 2022 | MYR | 12.06 | 12.12 | 11.94 | 11.94 | 11.94 | -0.08 (-0.67%) | 176,600 |
2 Mar 2022 | MYR | 12.06 | 12.06 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 58,300 |
1 Mar 2022 | MYR | 12.24 | 12.3 | 12.02 | 12.02 | 12.02 | -0.18 (-1.48%) | 89,400 |
28 Feb 2022 | MYR | 12.1 | 12.2 | 12 | 12.2 | 12.2 | +0.1 (+0.83%) | 130,400 |
25 Feb 2022 | MYR | 11.7 | 12.3 | 11.68 | 12.1 | 12.1 | +0.4 (+3.42%) | 583,900 |
24 Feb 2022 | MYR | 11.82 | 11.82 | 11.66 | 11.7 | 11.7 | -0.12 (-1.02%) | 807,900 |
23 Feb 2022 | MYR | 12.02 | 12.04 | 11.7 | 11.82 | 11.82 | -0.2 (-1.66%) | 560,600 |