Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | MYR | 0.85 | 0.865 | 0.84 | 0.865 | 0.865 | +0.015 (+1.76%) | 891,300 |
1 Apr 2022 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 589,900 |
31 Mar 2022 | MYR | 0.84 | 0.85 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 892,800 |
30 Mar 2022 | MYR | 0.825 | 0.855 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 963,300 |
29 Mar 2022 | MYR | 0.83 | 0.845 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 944,700 |
28 Mar 2022 | MYR | 0.85 | 0.855 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 961,200 |
25 Mar 2022 | MYR | 0.865 | 0.88 | 0.86 | 0.86 | 0.86 | +0.015 (+1.78%) | 2,991,400 |
24 Mar 2022 | MYR | 0.84 | 0.845 | 0.835 | 0.845 | 0.845 | +0.02 (+2.42%) | 1,200,200 |
23 Mar 2022 | MYR | 0.815 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 664,600 |
22 Mar 2022 | MYR | 0.825 | 0.84 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,807,400 |
21 Mar 2022 | MYR | 0.82 | 0.825 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 752,600 |
18 Mar 2022 | MYR | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,309,100 |
17 Mar 2022 | MYR | 0.805 | 0.83 | 0.795 | 0.83 | 0.83 | +0.03 (+3.75%) | 1,917,400 |
16 Mar 2022 | MYR | 0.785 | 0.805 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,202,600 |
15 Mar 2022 | MYR | 0.815 | 0.815 | 0.785 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,482,400 |
14 Mar 2022 | MYR | 0.83 | 0.835 | 0.815 | 0.82 | 0.82 | -0.03 (-3.53%) | 3,176,000 |
11 Mar 2022 | MYR | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,830,700 |
10 Mar 2022 | MYR | 0.86 | 0.88 | 0.835 | 0.86 | 0.86 | -0.065 (-7.03%) | 4,582,600 |
9 Mar 2022 | MYR | 0.96 | 0.975 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 7,997,500 |
8 Mar 2022 | MYR | 0.94 | 0.99 | 0.9 | 0.92 | 0.92 | -0.025 (-2.65%) | 22,679,700 |
7 Mar 2022 | MYR | 0.905 | 0.95 | 0.89 | 0.945 | 0.945 | +0.08 (+9.25%) | 16,795,200 |
4 Mar 2022 | MYR | 0.895 | 0.9 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 2,170,900 |
3 Mar 2022 | MYR | 0.865 | 0.875 | 0.85 | 0.875 | 0.875 | +0.005 (+0.57%) | 1,239,400 |
2 Mar 2022 | MYR | 0.87 | 0.89 | 0.855 | 0.87 | 0.87 | +0.02 (+2.35%) | 6,189,000 |
1 Mar 2022 | MYR | 0.855 | 0.855 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 3,117,800 |
28 Feb 2022 | MYR | 0.885 | 0.895 | 0.83 | 0.85 | 0.85 | -0.015 (-1.73%) | 3,792,500 |
25 Feb 2022 | MYR | 0.895 | 0.895 | 0.84 | 0.865 | 0.865 | -0.04 (-4.42%) | 5,769,100 |
24 Feb 2022 | MYR | 0.83 | 0.965 | 0.825 | 0.905 | 0.905 | +0.085 (+10.37%) | 32,196,500 |
23 Feb 2022 | MYR | 0.855 | 0.855 | 0.815 | 0.82 | 0.82 | -0.035 (-4.09%) | 1,982,200 |
22 Feb 2022 | MYR | 0.865 | 0.875 | 0.84 | 0.855 | 0.855 | +0.02 (+2.40%) | 4,434,300 |