Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 1 | 1.01 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,652,100 |
4 Apr 2022 | MYR | 1 | 1.01 | 0.985 | 1 | 1 | +0.01 (+1.01%) | 3,295,400 |
1 Apr 2022 | MYR | 0.98 | 1 | 0.97 | 0.99 | 0.99 | +0.015 (+1.54%) | 3,407,100 |
31 Mar 2022 | MYR | 0.975 | 0.995 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 4,734,500 |
30 Mar 2022 | MYR | 0.95 | 0.985 | 0.95 | 0.975 | 0.975 | +0.025 (+2.63%) | 2,357,200 |
29 Mar 2022 | MYR | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,172,100 |
28 Mar 2022 | MYR | 0.975 | 0.985 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 2,203,600 |
25 Mar 2022 | MYR | 0.945 | 0.98 | 0.935 | 0.975 | 0.975 | +0.03 (+3.17%) | 5,157,000 |
24 Mar 2022 | MYR | 0.955 | 0.955 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 812,500 |
23 Mar 2022 | MYR | 0.96 | 0.965 | 0.945 | 0.95 | 0.95 | -0.005 (-0.52%) | 739,400 |
22 Mar 2022 | MYR | 0.94 | 0.97 | 0.94 | 0.955 | 0.955 | +0.015 (+1.60%) | 2,198,300 |
21 Mar 2022 | MYR | 0.91 | 0.945 | 0.905 | 0.94 | 0.94 | +0.025 (+2.73%) | 1,393,800 |
18 Mar 2022 | MYR | 0.92 | 0.925 | 0.905 | 0.915 | 0.915 | -0.005 (-0.54%) | 714,500 |
17 Mar 2022 | MYR | 0.905 | 0.925 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 951,400 |
16 Mar 2022 | MYR | 0.9 | 0.91 | 0.885 | 0.9 | 0.9 | +0.015 (+1.69%) | 2,258,200 |
15 Mar 2022 | MYR | 0.935 | 0.96 | 0.88 | 0.885 | 0.885 | -0.045 (-4.84%) | 2,988,800 |
14 Mar 2022 | MYR | 0.915 | 0.955 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 3,328,700 |
11 Mar 2022 | MYR | 0.89 | 0.92 | 0.86 | 0.91 | 0.91 | +0.02 (+2.25%) | 2,116,400 |
10 Mar 2022 | MYR | 0.91 | 0.92 | 0.885 | 0.89 | 0.89 | -0.015 (-1.66%) | 1,935,600 |
9 Mar 2022 | MYR | 0.86 | 0.905 | 0.85 | 0.905 | 0.905 | +0.045 (+5.23%) | 2,894,200 |
8 Mar 2022 | MYR | 0.875 | 0.9 | 0.82 | 0.86 | 0.86 | -0.025 (-2.82%) | 2,818,800 |
7 Mar 2022 | MYR | 0.975 | 0.975 | 0.88 | 0.885 | 0.885 | -0.07 (-7.33%) | 7,429,200 |
4 Mar 2022 | MYR | 0.99 | 1.01 | 0.945 | 0.955 | 0.955 | -0.035 (-3.54%) | 4,233,300 |
3 Mar 2022 | MYR | 0.935 | 0.995 | 0.935 | 0.99 | 0.99 | +0.06 (+6.45%) | 4,020,700 |
2 Mar 2022 | MYR | 0.925 | 0.94 | 0.905 | 0.93 | 0.93 | 0.0 (0.0%) | 1,710,300 |
1 Mar 2022 | MYR | 0.975 | 0.98 | 0.915 | 0.93 | 0.93 | -0.045 (-4.62%) | 4,782,000 |
28 Feb 2022 | MYR | 0.98 | 1.01 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 4,596,100 |
25 Feb 2022 | MYR | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | +0.015 (+1.57%) | 7,204,700 |
24 Feb 2022 | MYR | 1.02 | 1.04 | 0.95 | 0.955 | 0.955 | -0.065 (-6.37%) | 8,876,600 |
23 Feb 2022 | MYR | 0.965 | 1.03 | 0.965 | 1.02 | 1.02 | +0.055 (+5.70%) | 11,446,500 |