Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 6.45 | 6.46 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 2,058,200 |
18 Apr 2022 | MYR | 6.33 | 6.36 | 6.32 | 6.35 | 6.35 | +0.06 (+0.95%) | 2,215,100 |
15 Apr 2022 | MYR | 6.3 | 6.4 | 6.28 | 6.29 | 6.29 | +0.04 (+0.64%) | 2,678,500 |
14 Apr 2022 | MYR | 6.49 | 6.5 | 6.25 | 6.25 | 6.25 | -0.23 (-3.55%) | 2,075,000 |
13 Apr 2022 | MYR | 6.43 | 6.48 | 6.41 | 6.48 | 6.48 | +0.01 (+0.15%) | 2,315,700 |
12 Apr 2022 | MYR | 6.47 | 6.47 | 6.43 | 6.47 | 6.47 | -0.01 (-0.15%) | 2,375,500 |
11 Apr 2022 | MYR | 6.48 | 6.48 | 6.41 | 6.48 | 6.48 | +0.05 (+0.78%) | 1,859,200 |
8 Apr 2022 | MYR | 6.49 | 6.49 | 6.42 | 6.43 | 6.43 | -0.05 (-0.77%) | 2,337,300 |
7 Apr 2022 | MYR | 6.48 | 6.48 | 6.39 | 6.48 | 6.48 | 0.0 (0.0%) | 2,143,600 |
6 Apr 2022 | MYR | 6.46 | 6.48 | 6.41 | 6.48 | 6.48 | 0.0 (0.0%) | 2,275,800 |
5 Apr 2022 | MYR | 6.47 | 6.49 | 6.45 | 6.48 | 6.48 | +0.01 (+0.15%) | 1,713,300 |
4 Apr 2022 | MYR | 6.48 | 6.48 | 6.4 | 6.47 | 6.47 | +0.02 (+0.31%) | 1,815,300 |
1 Apr 2022 | MYR | 6.39 | 6.48 | 6.39 | 6.45 | 6.45 | +0.06 (+0.94%) | 2,191,100 |
31 Mar 2022 | MYR | 6.4 | 6.4 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 1,715,800 |
30 Mar 2022 | MYR | 6.36 | 6.4 | 6.31 | 6.39 | 6.39 | +0.03 (+0.47%) | 2,006,100 |
29 Mar 2022 | MYR | 6.38 | 6.38 | 6.21 | 6.36 | 6.36 | -0.01 (-0.16%) | 2,347,100 |
28 Mar 2022 | MYR | 6.38 | 6.38 | 6.32 | 6.37 | 6.37 | +0.06 (+0.95%) | 2,011,400 |
25 Mar 2022 | MYR | 6.3 | 6.31 | 6.19 | 6.31 | 6.31 | 0.0 (0.0%) | 1,908,800 |
24 Mar 2022 | MYR | 6.32 | 6.32 | 6.25 | 6.31 | 6.31 | +0.03 (+0.48%) | 2,337,000 |
23 Mar 2022 | MYR | 6.17 | 6.28 | 6.14 | 6.28 | 6.28 | +0.1 (+1.62%) | 1,807,500 |
22 Mar 2022 | MYR | 6.46 | 6.46 | 6.18 | 6.18 | 6.18 | -0.22 (-3.44%) | 2,218,500 |
21 Mar 2022 | MYR | 6.38 | 6.4 | 6.24 | 6.4 | 6.4 | +0.02 (+0.31%) | 2,139,100 |
18 Mar 2022 | MYR | 6.29 | 6.38 | 6.12 | 6.38 | 6.38 | +0.09 (+1.43%) | 2,160,500 |
17 Mar 2022 | MYR | 6.1 | 6.29 | 6.07 | 6.29 | 6.29 | +0.22 (+3.62%) | 1,892,700 |
16 Mar 2022 | MYR | 6.1 | 6.1 | 6.01 | 6.07 | 6.07 | +0.16 (+2.71%) | 1,952,800 |
15 Mar 2022 | MYR | 6.03 | 6.13 | 5.91 | 5.91 | 5.91 | -0.1 (-1.66%) | 2,232,100 |
14 Mar 2022 | MYR | 6.19 | 6.3 | 6 | 6.01 | 6.01 | -0.18 (-2.91%) | 1,928,400 |
11 Mar 2022 | MYR | 6.37 | 6.37 | 6.19 | 6.19 | 6.19 | -0.12 (-1.90%) | 1,520,800 |
10 Mar 2022 | MYR | 6.35 | 6.4 | 6.25 | 6.31 | 6.31 | -0.05 (-0.79%) | 1,594,000 |
9 Mar 2022 | MYR | 6.48 | 6.49 | 6.34 | 6.36 | 6.36 | -0.11 (-1.70%) | 1,832,900 |