Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | MYR | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 245,200 |
31 Mar 2022 | MYR | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 405,900 |
30 Mar 2022 | MYR | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | +0.05 (+3.05%) | 430,100 |
29 Mar 2022 | MYR | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 354,000 |
28 Mar 2022 | MYR | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 357,600 |
25 Mar 2022 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 530,600 |
24 Mar 2022 | MYR | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 833,900 |
23 Mar 2022 | MYR | 1.64 | 1.65 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 655,000 |
22 Mar 2022 | MYR | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | +0.01 (+0.61%) | 265,000 |
21 Mar 2022 | MYR | 1.55 | 1.65 | 1.52 | 1.63 | 1.63 | +0.08 (+5.16%) | 2,290,700 |
18 Mar 2022 | MYR | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 387,300 |
17 Mar 2022 | MYR | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 524,600 |
16 Mar 2022 | MYR | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | +0.03 (+1.95%) | 161,400 |
15 Mar 2022 | MYR | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 435,100 |
14 Mar 2022 | MYR | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 457,300 |
11 Mar 2022 | MYR | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | +0.05 (+3.16%) | 296,600 |
10 Mar 2022 | MYR | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,235,100 |
9 Mar 2022 | MYR | 1.6 | 1.63 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 393,100 |
8 Mar 2022 | MYR | 1.59 | 1.6 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 343,800 |
7 Mar 2022 | MYR | 1.67 | 1.67 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 305,000 |
4 Mar 2022 | MYR | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 261,100 |
3 Mar 2022 | MYR | 1.68 | 1.72 | 1.64 | 1.7 | 1.7 | +0.03 (+1.80%) | 469,400 |
2 Mar 2022 | MYR | 1.6 | 1.67 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 331,200 |
1 Mar 2022 | MYR | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 692,900 |
28 Feb 2022 | MYR | 1.69 | 1.7 | 1.55 | 1.6 | 1.6 | -0.09 (-5.33%) | 1,050,100 |
25 Feb 2022 | MYR | 1.74 | 1.76 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 499,300 |
24 Feb 2022 | MYR | 1.71 | 1.74 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 430,800 |
23 Feb 2022 | MYR | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 357,600 |
22 Feb 2022 | MYR | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 323,300 |
21 Feb 2022 | MYR | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 608,700 |