Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 366,400 |
4 Apr 2022 | MYR | 0.64 | 0.645 | 0.615 | 0.645 | 0.645 | +0.015 (+2.38%) | 701,300 |
1 Apr 2022 | MYR | 0.645 | 0.645 | 0.62 | 0.63 | 0.63 | -0.015 (-2.33%) | 582,000 |
31 Mar 2022 | MYR | 0.635 | 0.645 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 250,600 |
30 Mar 2022 | MYR | 0.64 | 0.645 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 537,300 |
29 Mar 2022 | MYR | 0.605 | 0.64 | 0.605 | 0.64 | 0.64 | +0.03 (+4.92%) | 1,630,300 |
28 Mar 2022 | MYR | 0.62 | 0.62 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 124,300 |
25 Mar 2022 | MYR | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 504,400 |
24 Mar 2022 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 380,200 |
23 Mar 2022 | MYR | 0.595 | 0.61 | 0.59 | 0.61 | 0.61 | +0.015 (+2.52%) | 204,600 |
22 Mar 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 240,900 |
21 Mar 2022 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 291,100 |
18 Mar 2022 | MYR | 0.6 | 0.6 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 615,300 |
17 Mar 2022 | MYR | 0.595 | 0.61 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 456,900 |
16 Mar 2022 | MYR | 0.595 | 0.6 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 897,500 |
15 Mar 2022 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 413,700 |
14 Mar 2022 | MYR | 0.61 | 0.62 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 447,900 |
11 Mar 2022 | MYR | 0.595 | 0.615 | 0.59 | 0.605 | 0.605 | +0.005 (+0.83%) | 756,300 |
10 Mar 2022 | MYR | 0.565 | 0.6 | 0.565 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,367,400 |
9 Mar 2022 | MYR | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.015 (+2.70%) | 732,200 |
8 Mar 2022 | MYR | 0.56 | 0.57 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 1,303,400 |
7 Mar 2022 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 777,400 |
4 Mar 2022 | MYR | 0.585 | 0.59 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 1,527,400 |
3 Mar 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 780,400 |
2 Mar 2022 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,316,000 |
1 Mar 2022 | MYR | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 724,500 |
28 Feb 2022 | MYR | 0.615 | 0.615 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 1,660,200 |
25 Feb 2022 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,692,700 |
24 Feb 2022 | MYR | 0.63 | 0.63 | 0.59 | 0.6 | 0.6 | -0.025 (-4%) | 3,015,400 |
23 Feb 2022 | MYR | 0.66 | 0.66 | 0.62 | 0.625 | 0.625 | -0.055 (-8.09%) | 3,895,200 |