Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 6.93 | 6.97 | 6.76 | 6.88 | 6.88 | -0.07 (-1.01%) | 2,051,800 |
4 Apr 2022 | MYR | 6.92 | 7 | 6.92 | 6.95 | 6.95 | +0.04 (+0.58%) | 1,612,300 |
1 Apr 2022 | MYR | 6.95 | 7.04 | 6.91 | 6.91 | 6.91 | -0.04 (-0.58%) | 921,900 |
31 Mar 2022 | MYR | 6.9 | 6.99 | 6.81 | 6.95 | 6.95 | 0.0 (0.0%) | 2,289,800 |
30 Mar 2022 | MYR | 6.44 | 6.95 | 6.44 | 6.95 | 6.95 | +0.5 (+7.75%) | 6,656,300 |
29 Mar 2022 | MYR | 6.48 | 6.52 | 6.41 | 6.45 | 6.45 | 0.0 (0.0%) | 1,270,000 |
28 Mar 2022 | MYR | 6.52 | 6.54 | 6.41 | 6.45 | 6.45 | -0.02 (-0.31%) | 1,149,800 |
25 Mar 2022 | MYR | 6.46 | 6.54 | 6.44 | 6.47 | 6.47 | +0.02 (+0.31%) | 565,200 |
24 Mar 2022 | MYR | 6.46 | 6.46 | 6.42 | 6.45 | 6.45 | -0.01 (-0.15%) | 817,400 |
23 Mar 2022 | MYR | 6.45 | 6.54 | 6.38 | 6.46 | 6.46 | +0.04 (+0.62%) | 2,216,800 |
22 Mar 2022 | MYR | 6.29 | 6.42 | 6.28 | 6.42 | 6.42 | +0.12 (+1.90%) | 947,300 |
21 Mar 2022 | MYR | 6.2 | 6.3 | 6.2 | 6.3 | 6.3 | +0.12 (+1.94%) | 916,100 |
18 Mar 2022 | MYR | 6.32 | 6.32 | 6.18 | 6.18 | 6.18 | -0.1 (-1.59%) | 1,404,800 |
17 Mar 2022 | MYR | 6.25 | 6.42 | 6.25 | 6.28 | 6.28 | +0.06 (+0.96%) | 1,911,900 |
16 Mar 2022 | MYR | 6.1 | 6.22 | 6.1 | 6.22 | 6.22 | +0.12 (+1.97%) | 1,176,200 |
15 Mar 2022 | MYR | 6.32 | 6.32 | 6.03 | 6.1 | 6.1 | -0.24 (-3.79%) | 1,930,400 |
14 Mar 2022 | MYR | 6.36 | 6.45 | 6.32 | 6.34 | 6.34 | -0.02 (-0.31%) | 1,234,500 |
11 Mar 2022 | MYR | 6.35 | 6.45 | 6.3 | 6.36 | 6.36 | 0.0 (0.0%) | 1,078,100 |
10 Mar 2022 | MYR | 6.35 | 6.48 | 6.34 | 6.36 | 6.36 | +0.05 (+0.79%) | 1,308,300 |
9 Mar 2022 | MYR | 6.14 | 6.34 | 6.12 | 6.31 | 6.31 | +0.25 (+4.13%) | 1,723,000 |
8 Mar 2022 | MYR | 5.99 | 6.17 | 5.9 | 6.06 | 6.06 | +0.06 (+1%) | 3,000,400 |
7 Mar 2022 | MYR | 6.21 | 6.21 | 5.93 | 6 | 6 | -0.2 (-3.23%) | 1,463,100 |
4 Mar 2022 | MYR | 6.39 | 6.39 | 6.19 | 6.2 | 6.2 | -0.13 (-2.05%) | 1,368,700 |
3 Mar 2022 | MYR | 6.15 | 6.48 | 6.14 | 6.33 | 6.33 | +0.23 (+3.77%) | 2,533,800 |
2 Mar 2022 | MYR | 6.1 | 6.21 | 6.04 | 6.1 | 6.1 | +0.06 (+0.99%) | 1,132,500 |
1 Mar 2022 | MYR | 6.2 | 6.2 | 6.03 | 6.04 | 6.04 | -0.11 (-1.79%) | 1,867,800 |
28 Feb 2022 | MYR | 6.15 | 6.23 | 6.14 | 6.15 | 6.15 | +0.01 (+0.16%) | 2,054,900 |
25 Feb 2022 | MYR | 6.15 | 6.37 | 6.14 | 6.14 | 6.14 | +0.05 (+0.82%) | 1,086,200 |
24 Feb 2022 | MYR | 6.42 | 6.46 | 6.02 | 6.09 | 6.09 | -0.28 (-4.40%) | 1,399,400 |
23 Feb 2022 | MYR | 6.27 | 6.42 | 6.26 | 6.37 | 6.37 | +0.07 (+1.11%) | 561,900 |