Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 7,047,500 |
11 Apr 2022 | MYR | 0.455 | 0.465 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 8,463,100 |
8 Apr 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 4,074,300 |
7 Apr 2022 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,475,100 |
6 Apr 2022 | MYR | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 12,381,500 |
5 Apr 2022 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 5,309,800 |
4 Apr 2022 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 17,088,100 |
1 Apr 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 5,139,400 |
31 Mar 2022 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,016,500 |
30 Mar 2022 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 21,993,000 |
29 Mar 2022 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,519,400 |
28 Mar 2022 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,539,700 |
25 Mar 2022 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 6,993,600 |
24 Mar 2022 | MYR | 0.455 | 0.475 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 15,350,600 |
23 Mar 2022 | MYR | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 4,146,200 |
22 Mar 2022 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 3,271,100 |
21 Mar 2022 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 5,548,000 |
18 Mar 2022 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,330,200 |
17 Mar 2022 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 5,682,500 |
16 Mar 2022 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 4,071,700 |
15 Mar 2022 | MYR | 0.435 | 0.44 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 6,313,700 |
14 Mar 2022 | MYR | 0.44 | 0.45 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 4,475,900 |
11 Mar 2022 | MYR | 0.425 | 0.44 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 8,876,100 |
10 Mar 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 12,868,700 |
9 Mar 2022 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 12,429,000 |
8 Mar 2022 | MYR | 0.45 | 0.45 | 0.41 | 0.415 | 0.415 | -0.04 (-8.79%) | 18,195,500 |
7 Mar 2022 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 10,451,300 |
4 Mar 2022 | MYR | 0.46 | 0.485 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 9,984,100 |
3 Mar 2022 | MYR | 0.49 | 0.5 | 0.45 | 0.46 | 0.46 | -0.035 (-7.07%) | 29,828,800 |
2 Mar 2022 | MYR | 0.475 | 0.495 | 0.465 | 0.495 | 0.495 | +0.015 (+3.13%) | 17,501,400 |