Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,422,500 |
4 Apr 2022 | MYR | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 631,100 |
1 Apr 2022 | MYR | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 2,478,100 |
31 Mar 2022 | MYR | 1.5 | 1.56 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 3,753,600 |
30 Mar 2022 | MYR | 1.47 | 1.5 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,186,600 |
29 Mar 2022 | MYR | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 762,300 |
28 Mar 2022 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 481,900 |
25 Mar 2022 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 919,200 |
24 Mar 2022 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 1,819,000 |
23 Mar 2022 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,414,100 |
22 Mar 2022 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 881,300 |
21 Mar 2022 | MYR | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.04 (+2.90%) | 4,494,100 |
18 Mar 2022 | MYR | 1.44 | 1.46 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 57,384,300 |
17 Mar 2022 | MYR | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 5,212,800 |
16 Mar 2022 | MYR | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 8,366,600 |
15 Mar 2022 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,690,300 |
14 Mar 2022 | MYR | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,260,400 |
11 Mar 2022 | MYR | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,523,800 |
10 Mar 2022 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,583,400 |
9 Mar 2022 | MYR | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +0.04 (+2.80%) | 3,319,300 |
8 Mar 2022 | MYR | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 3,849,100 |
7 Mar 2022 | MYR | 1.4 | 1.44 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 2,077,500 |
4 Mar 2022 | MYR | 1.4 | 1.41 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 3,649,400 |
3 Mar 2022 | MYR | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,471,200 |
2 Mar 2022 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,337,700 |
1 Mar 2022 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 4,106,300 |
28 Feb 2022 | MYR | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 8,100,100 |
25 Feb 2022 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 6,159,200 |
24 Feb 2022 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 4,553,200 |
23 Feb 2022 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,606,100 |