Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 3.99 | 4.04 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 272,700 |
4 Apr 2022 | MYR | 3.89 | 3.97 | 3.88 | 3.97 | 3.97 | +0.05 (+1.28%) | 182,200 |
1 Apr 2022 | MYR | 3.93 | 3.93 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 148,100 |
31 Mar 2022 | MYR | 3.9 | 3.97 | 3.9 | 3.97 | 3.97 | +0.03 (+0.76%) | 125,700 |
30 Mar 2022 | MYR | 3.88 | 3.95 | 3.83 | 3.94 | 3.94 | +0.04 (+1.03%) | 149,300 |
29 Mar 2022 | MYR | 3.91 | 3.92 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 198,200 |
28 Mar 2022 | MYR | 3.99 | 4 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 244,200 |
25 Mar 2022 | MYR | 4.05 | 4.06 | 4 | 4 | 4 | -0.05 (-1.23%) | 148,600 |
24 Mar 2022 | MYR | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | +0.06 (+1.50%) | 254,400 |
23 Mar 2022 | MYR | 3.93 | 4 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 232,200 |
22 Mar 2022 | MYR | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 116,000 |
21 Mar 2022 | MYR | 3.97 | 4.03 | 3.95 | 4.01 | 4.01 | +0.08 (+2.04%) | 141,800 |
18 Mar 2022 | MYR | 3.91 | 3.96 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 257,200 |
17 Mar 2022 | MYR | 3.83 | 3.93 | 3.82 | 3.89 | 3.89 | +0.06 (+1.57%) | 260,800 |
16 Mar 2022 | MYR | 3.7 | 3.84 | 3.7 | 3.83 | 3.83 | +0.08 (+2.13%) | 146,400 |
15 Mar 2022 | MYR | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | -0.1 (-2.60%) | 625,400 |
14 Mar 2022 | MYR | 3.89 | 3.95 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 207,200 |
11 Mar 2022 | MYR | 3.88 | 3.91 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 178,000 |
10 Mar 2022 | MYR | 3.9 | 3.9 | 3.82 | 3.9 | 3.9 | -0.05 (-1.27%) | 496,900 |
9 Mar 2022 | MYR | 3.9 | 3.98 | 3.9 | 3.95 | 3.95 | +0.09 (+2.33%) | 777,600 |
8 Mar 2022 | MYR | 3.9 | 3.92 | 3.82 | 3.86 | 3.86 | -0.09 (-2.28%) | 1,299,800 |
7 Mar 2022 | MYR | 4.2 | 4.26 | 3.89 | 3.95 | 3.95 | -0.11 (-2.71%) | 1,989,600 |
4 Mar 2022 | MYR | 4.25 | 4.27 | 4.05 | 4.06 | 4.06 | -0.24 (-5.58%) | 1,699,900 |
3 Mar 2022 | MYR | 4.29 | 4.39 | 4.23 | 4.3 | 4.3 | +0.06 (+1.42%) | 2,320,100 |
2 Mar 2022 | MYR | 4.29 | 4.35 | 4.22 | 4.24 | 4.24 | +0.06 (+1.44%) | 991,400 |
1 Mar 2022 | MYR | 4.4 | 4.46 | 4.14 | 4.18 | 4.18 | -0.1 (-2.34%) | 1,575,100 |
28 Feb 2022 | MYR | 4.4 | 4.44 | 4.24 | 4.28 | 4.28 | -0.08 (-1.83%) | 610,700 |
25 Feb 2022 | MYR | 4.5 | 4.54 | 4.29 | 4.36 | 4.36 | -0.2 (-4.39%) | 1,259,600 |
24 Feb 2022 | MYR | 4.22 | 4.66 | 4.18 | 4.56 | 4.56 | +0.34 (+8.06%) | 3,243,800 |
23 Feb 2022 | MYR | 4.24 | 4.24 | 4.15 | 4.22 | 4.22 | -0.05 (-1.17%) | 187,900 |