Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 4,163,400 |
4 Apr 2022 | MYR | 0.595 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 1,766,500 |
1 Apr 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 1,159,300 |
31 Mar 2022 | MYR | 0.585 | 0.6 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 4,051,700 |
30 Mar 2022 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 1,035,700 |
29 Mar 2022 | MYR | 0.58 | 0.585 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 8,597,000 |
28 Mar 2022 | MYR | 0.595 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 7,716,500 |
25 Mar 2022 | MYR | 0.58 | 0.6 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 12,361,700 |
24 Mar 2022 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 3,597,900 |
23 Mar 2022 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 6,048,800 |
22 Mar 2022 | MYR | 0.56 | 0.58 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 21,026,000 |
21 Mar 2022 | MYR | 0.555 | 0.565 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 22,895,900 |
18 Mar 2022 | MYR | 0.58 | 0.585 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 160,302,500 |
17 Mar 2022 | MYR | 0.58 | 0.585 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 7,697,000 |
16 Mar 2022 | MYR | 0.565 | 0.585 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 16,825,100 |
15 Mar 2022 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 9,108,600 |
14 Mar 2022 | MYR | 0.59 | 0.595 | 0.565 | 0.57 | 0.57 | -0.02 (-3.39%) | 8,087,100 |
11 Mar 2022 | MYR | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,288,000 |
10 Mar 2022 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,705,200 |
9 Mar 2022 | MYR | 0.575 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 7,336,100 |
8 Mar 2022 | MYR | 0.57 | 0.58 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 12,909,500 |
7 Mar 2022 | MYR | 0.595 | 0.595 | 0.575 | 0.58 | 0.58 | -0.02 (-3.33%) | 4,522,700 |
4 Mar 2022 | MYR | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 5,213,100 |
3 Mar 2022 | MYR | 0.61 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 4,212,300 |
2 Mar 2022 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 2,477,300 |
1 Mar 2022 | MYR | 0.615 | 0.63 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 13,645,400 |
28 Feb 2022 | MYR | 0.64 | 0.645 | 0.615 | 0.615 | 0.615 | -0.025 (-3.91%) | 5,831,000 |
25 Feb 2022 | MYR | 0.655 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,962,700 |
24 Feb 2022 | MYR | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 12,742,600 |
23 Feb 2022 | MYR | 0.65 | 0.665 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 8,548,300 |