Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 189,100 |
18 Apr 2022 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 1,080,800 |
15 Apr 2022 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 400,800 |
14 Apr 2022 | MYR | 1.8 | 1.84 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 2,730,700 |
13 Apr 2022 | MYR | 1.81 | 1.83 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,259,000 |
12 Apr 2022 | MYR | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 2,166,900 |
11 Apr 2022 | MYR | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 2,909,400 |
8 Apr 2022 | MYR | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 989,500 |
7 Apr 2022 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 4,185,700 |
6 Apr 2022 | MYR | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 4,999,300 |
5 Apr 2022 | MYR | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,826,900 |
4 Apr 2022 | MYR | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,141,700 |
1 Apr 2022 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 735,500 |
31 Mar 2022 | MYR | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 5,653,700 |
30 Mar 2022 | MYR | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,151,400 |
29 Mar 2022 | MYR | 1.71 | 1.74 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 5,097,400 |
28 Mar 2022 | MYR | 1.71 | 1.75 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 2,501,900 |
25 Mar 2022 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,285,200 |
24 Mar 2022 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,313,800 |
23 Mar 2022 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 1,883,000 |
22 Mar 2022 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 5,494,400 |
21 Mar 2022 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,136,200 |
18 Mar 2022 | MYR | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 4,087,500 |
17 Mar 2022 | MYR | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 3,235,400 |
16 Mar 2022 | MYR | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 1,774,100 |
15 Mar 2022 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,021,500 |
14 Mar 2022 | MYR | 1.7 | 1.71 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 3,751,300 |
11 Mar 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 213,300 |
10 Mar 2022 | MYR | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,075,600 |
9 Mar 2022 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,221,600 |