Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 3.43 | 3.47 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 528,500 |
18 Apr 2022 | MYR | 3.32 | 3.38 | 3.3 | 3.37 | 3.37 | +0.02 (+0.60%) | 248,200 |
15 Apr 2022 | MYR | 3.4 | 3.44 | 3.31 | 3.35 | 3.35 | -0.09 (-2.62%) | 866,200 |
14 Apr 2022 | MYR | 3.57 | 3.61 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 897,500 |
13 Apr 2022 | MYR | 3.45 | 3.56 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 654,500 |
12 Apr 2022 | MYR | 3.35 | 3.47 | 3.3 | 3.45 | 3.45 | +0.05 (+1.47%) | 1,027,800 |
11 Apr 2022 | MYR | 3.64 | 3.67 | 3.4 | 3.4 | 3.4 | -0.31 (-8.36%) | 2,735,400 |
8 Apr 2022 | MYR | 3.7 | 3.73 | 3.63 | 3.71 | 3.71 | +0.06 (+1.64%) | 957,100 |
7 Apr 2022 | MYR | 3.8 | 3.8 | 3.64 | 3.65 | 3.65 | -0.19 (-4.95%) | 3,152,900 |
6 Apr 2022 | MYR | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.1 (-2.54%) | 1,368,500 |
5 Apr 2022 | MYR | 3.95 | 4.08 | 3.93 | 3.94 | 3.94 | +0.06 (+1.55%) | 1,105,600 |
4 Apr 2022 | MYR | 3.92 | 3.96 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 423,500 |
1 Apr 2022 | MYR | 3.89 | 3.95 | 3.84 | 3.92 | 3.92 | +0.01 (+0.26%) | 687,500 |
31 Mar 2022 | MYR | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 665,000 |
30 Mar 2022 | MYR | 3.95 | 4.02 | 3.91 | 3.93 | 3.93 | +0.04 (+1.03%) | 1,208,200 |
29 Mar 2022 | MYR | 4.05 | 4.06 | 3.84 | 3.89 | 3.89 | -0.09 (-2.26%) | 1,558,600 |
28 Mar 2022 | MYR | 4.14 | 4.14 | 3.97 | 3.98 | 3.98 | -0.15 (-3.63%) | 965,100 |
25 Mar 2022 | MYR | 4.04 | 4.19 | 4.01 | 4.13 | 4.13 | +0.18 (+4.56%) | 3,385,300 |
24 Mar 2022 | MYR | 3.96 | 4.05 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,696,600 |
23 Mar 2022 | MYR | 3.97 | 4.19 | 3.95 | 4.02 | 4.02 | +0.12 (+3.08%) | 3,032,400 |
22 Mar 2022 | MYR | 3.8 | 3.94 | 3.73 | 3.9 | 3.9 | +0.07 (+1.83%) | 1,947,900 |
21 Mar 2022 | MYR | 3.64 | 3.86 | 3.62 | 3.83 | 3.83 | +0.23 (+6.39%) | 2,497,900 |
18 Mar 2022 | MYR | 3.73 | 3.74 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,987,800 |
17 Mar 2022 | MYR | 3.59 | 3.76 | 3.59 | 3.7 | 3.7 | +0.26 (+7.56%) | 5,465,500 |
16 Mar 2022 | MYR | 3.29 | 3.45 | 3.26 | 3.44 | 3.44 | +0.27 (+8.52%) | 1,262,600 |
15 Mar 2022 | MYR | 3.3 | 3.3 | 3.12 | 3.17 | 3.17 | -0.14 (-4.23%) | 1,720,800 |
14 Mar 2022 | MYR | 3.43 | 3.53 | 3.28 | 3.31 | 3.31 | -0.11 (-3.22%) | 1,330,000 |
11 Mar 2022 | MYR | 3.3 | 3.58 | 3.27 | 3.42 | 3.42 | +0.07 (+2.09%) | 1,456,000 |
10 Mar 2022 | MYR | 3.65 | 3.7 | 3.32 | 3.35 | 3.35 | -0.1 (-2.90%) | 4,523,200 |
9 Mar 2022 | MYR | 3.01 | 3.48 | 3.01 | 3.45 | 3.45 | +0.42 (+13.86%) | 2,372,100 |