Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 2.01 | 2.07 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 938,600 |
4 Apr 2022 | MYR | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 496,000 |
1 Apr 2022 | MYR | 1.97 | 2.02 | 1.95 | 2.01 | 2.01 | +0.02 (+1.01%) | 509,800 |
31 Mar 2022 | MYR | 1.99 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 518,300 |
30 Mar 2022 | MYR | 2 | 2.04 | 1.98 | 1.98 | 1.98 | +0.02 (+1.02%) | 896,700 |
29 Mar 2022 | MYR | 2.03 | 2.04 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,355,500 |
28 Mar 2022 | MYR | 2.07 | 2.07 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,278,800 |
25 Mar 2022 | MYR | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,745,700 |
24 Mar 2022 | MYR | 2.05 | 2.1 | 2.05 | 2.08 | 2.08 | -0.03 (-1.42%) | 959,300 |
23 Mar 2022 | MYR | 2.1 | 2.18 | 2.07 | 2.11 | 2.11 | +0.05 (+2.43%) | 5,806,200 |
22 Mar 2022 | MYR | 2 | 2.06 | 1.96 | 2.06 | 2.06 | +0.05 (+2.49%) | 993,900 |
21 Mar 2022 | MYR | 1.94 | 2.07 | 1.93 | 2.01 | 2.01 | +0.09 (+4.69%) | 2,905,900 |
18 Mar 2022 | MYR | 1.99 | 1.99 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,011,900 |
17 Mar 2022 | MYR | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | +0.07 (+3.66%) | 3,271,600 |
16 Mar 2022 | MYR | 1.82 | 1.92 | 1.79 | 1.91 | 1.91 | +0.16 (+9.14%) | 2,052,000 |
15 Mar 2022 | MYR | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -0.1 (-5.41%) | 1,445,300 |
14 Mar 2022 | MYR | 1.9 | 1.94 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 953,700 |
11 Mar 2022 | MYR | 1.84 | 1.95 | 1.78 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,216,800 |
10 Mar 2022 | MYR | 1.89 | 1.95 | 1.84 | 1.86 | 1.86 | +0.04 (+2.20%) | 6,159,400 |
9 Mar 2022 | MYR | 1.62 | 1.82 | 1.6 | 1.82 | 1.82 | +0.23 (+14.47%) | 4,583,100 |
8 Mar 2022 | MYR | 1.56 | 1.62 | 1.53 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,843,200 |
7 Mar 2022 | MYR | 1.67 | 1.68 | 1.57 | 1.58 | 1.58 | -0.12 (-7.06%) | 2,573,100 |
4 Mar 2022 | MYR | 1.82 | 1.84 | 1.7 | 1.7 | 1.7 | -0.12 (-6.59%) | 3,667,200 |
3 Mar 2022 | MYR | 1.94 | 1.94 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 2,773,500 |
2 Mar 2022 | MYR | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -0.06 (-3.05%) | 1,396,400 |
1 Mar 2022 | MYR | 1.99 | 2.01 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,737,200 |
28 Feb 2022 | MYR | 2.04 | 2.04 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 1,261,800 |
25 Feb 2022 | MYR | 2.1 | 2.11 | 2.03 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,178,000 |
24 Feb 2022 | MYR | 2.04 | 2.06 | 1.97 | 2 | 2 | -0.09 (-4.31%) | 2,646,400 |
23 Feb 2022 | MYR | 1.97 | 2.15 | 1.97 | 2.09 | 2.09 | +0.12 (+6.09%) | 3,457,500 |