Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | MYR | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 605,200 |
1 Apr 2022 | MYR | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 992,400 |
31 Mar 2022 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 292,900 |
30 Mar 2022 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 169,400 |
29 Mar 2022 | MYR | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 417,100 |
28 Mar 2022 | MYR | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 876,400 |
25 Mar 2022 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 363,600 |
24 Mar 2022 | MYR | 1.6 | 1.63 | 1.58 | 1.63 | 1.63 | +0.04 (+2.52%) | 750,700 |
23 Mar 2022 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 438,600 |
22 Mar 2022 | MYR | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 505,900 |
21 Mar 2022 | MYR | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | +0.05 (+3.27%) | 456,700 |
18 Mar 2022 | MYR | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 123,000 |
17 Mar 2022 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 278,200 |
16 Mar 2022 | MYR | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 230,800 |
15 Mar 2022 | MYR | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 239,400 |
14 Mar 2022 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 154,700 |
11 Mar 2022 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 118,300 |
10 Mar 2022 | MYR | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 335,100 |
9 Mar 2022 | MYR | 1.5 | 1.55 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 771,400 |
8 Mar 2022 | MYR | 1.49 | 1.55 | 1.44 | 1.5 | 1.5 | +0.01 (+0.67%) | 778,400 |
7 Mar 2022 | MYR | 1.6 | 1.61 | 1.38 | 1.49 | 1.49 | -0.1 (-6.29%) | 2,067,000 |
4 Mar 2022 | MYR | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 599,000 |
3 Mar 2022 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,089,300 |
2 Mar 2022 | MYR | 1.65 | 1.67 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,625,800 |
1 Mar 2022 | MYR | 1.53 | 1.65 | 1.53 | 1.63 | 1.63 | +0.1 (+6.54%) | 2,705,500 |
28 Feb 2022 | MYR | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 630,900 |
25 Feb 2022 | MYR | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 510,500 |
24 Feb 2022 | MYR | 1.54 | 1.58 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,540,300 |
23 Feb 2022 | MYR | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | +0.07 (+4.76%) | 1,570,500 |
22 Feb 2022 | MYR | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | +0.1 (+7.30%) | 7,913,800 |