Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 0.71 | 0.72 | 0.69 | 0.705 | 0.705 | -0.01 (-1.40%) | 4,443,900 |
18 Apr 2022 | MYR | 0.705 | 0.72 | 0.7 | 0.715 | 0.715 | +0.01 (+1.42%) | 3,388,500 |
15 Apr 2022 | MYR | 0.715 | 0.73 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 3,177,100 |
14 Apr 2022 | MYR | 0.725 | 0.73 | 0.705 | 0.715 | 0.715 | -0.01 (-1.38%) | 5,276,800 |
13 Apr 2022 | MYR | 0.7 | 0.73 | 0.7 | 0.725 | 0.725 | +0.025 (+3.57%) | 8,106,500 |
12 Apr 2022 | MYR | 0.695 | 0.71 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 3,060,300 |
11 Apr 2022 | MYR | 0.72 | 0.735 | 0.695 | 0.7 | 0.7 | -0.015 (-2.10%) | 6,483,200 |
8 Apr 2022 | MYR | 0.72 | 0.73 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 3,490,500 |
7 Apr 2022 | MYR | 0.665 | 0.72 | 0.665 | 0.715 | 0.715 | +0.045 (+6.72%) | 9,994,000 |
6 Apr 2022 | MYR | 0.71 | 0.735 | 0.655 | 0.67 | 0.67 | -0.04 (-5.63%) | 13,513,100 |
5 Apr 2022 | MYR | 0.705 | 0.72 | 0.685 | 0.71 | 0.71 | +0.01 (+1.43%) | 6,888,900 |
4 Apr 2022 | MYR | 0.67 | 0.705 | 0.665 | 0.7 | 0.7 | +0.035 (+5.26%) | 9,641,900 |
1 Apr 2022 | MYR | 0.67 | 0.675 | 0.655 | 0.665 | 0.665 | -0.01 (-1.48%) | 4,066,200 |
31 Mar 2022 | MYR | 0.65 | 0.68 | 0.645 | 0.675 | 0.675 | +0.025 (+3.85%) | 13,311,600 |
30 Mar 2022 | MYR | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 13,391,200 |
29 Mar 2022 | MYR | 0.625 | 0.625 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 5,431,500 |
28 Mar 2022 | MYR | 0.625 | 0.645 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 12,103,600 |
25 Mar 2022 | MYR | 0.6 | 0.625 | 0.59 | 0.625 | 0.625 | +0.03 (+5.04%) | 19,217,300 |
24 Mar 2022 | MYR | 0.585 | 0.6 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 6,786,100 |
23 Mar 2022 | MYR | 0.595 | 0.6 | 0.57 | 0.585 | 0.585 | -0.005 (-0.85%) | 8,648,900 |
22 Mar 2022 | MYR | 0.58 | 0.595 | 0.565 | 0.59 | 0.59 | +0.01 (+1.72%) | 9,825,500 |
21 Mar 2022 | MYR | 0.545 | 0.585 | 0.545 | 0.58 | 0.58 | +0.04 (+7.41%) | 19,051,100 |
18 Mar 2022 | MYR | 0.53 | 0.545 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 3,093,000 |
17 Mar 2022 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,571,900 |
16 Mar 2022 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 2,193,900 |
15 Mar 2022 | MYR | 0.55 | 0.55 | 0.53 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,029,900 |
14 Mar 2022 | MYR | 0.555 | 0.555 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 2,963,800 |
11 Mar 2022 | MYR | 0.545 | 0.555 | 0.535 | 0.55 | 0.55 | +0.005 (+0.92%) | 2,738,300 |
10 Mar 2022 | MYR | 0.52 | 0.55 | 0.515 | 0.545 | 0.545 | +0.025 (+4.81%) | 5,027,500 |
9 Mar 2022 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 2,765,100 |