Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | MYR | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 857,800 |
1 Apr 2022 | MYR | 3.46 | 3.48 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 889,400 |
31 Mar 2022 | MYR | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | +0.01 (+0.29%) | 4,088,800 |
30 Mar 2022 | MYR | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 1,233,100 |
29 Mar 2022 | MYR | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,769,700 |
28 Mar 2022 | MYR | 3.46 | 3.51 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,157,900 |
25 Mar 2022 | MYR | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 1,076,800 |
24 Mar 2022 | MYR | 3.52 | 3.55 | 3.45 | 3.47 | 3.47 | -0.05 (-1.42%) | 5,973,500 |
23 Mar 2022 | MYR | 3.5 | 3.57 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 3,003,600 |
22 Mar 2022 | MYR | 3.49 | 3.54 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 1,793,000 |
21 Mar 2022 | MYR | 3.54 | 3.58 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,664,500 |
18 Mar 2022 | MYR | 3.57 | 3.6 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 4,482,700 |
17 Mar 2022 | MYR | 3.6 | 3.61 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,472,000 |
16 Mar 2022 | MYR | 3.6 | 3.62 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 2,252,100 |
15 Mar 2022 | MYR | 3.64 | 3.64 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 1,136,600 |
14 Mar 2022 | MYR | 3.6 | 3.65 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 1,568,600 |
11 Mar 2022 | MYR | 3.59 | 3.62 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,649,500 |
10 Mar 2022 | MYR | 3.59 | 3.61 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 3,001,000 |
9 Mar 2022 | MYR | 3.38 | 3.56 | 3.36 | 3.53 | 3.53 | +0.12 (+3.52%) | 4,627,700 |
8 Mar 2022 | MYR | 3.46 | 3.47 | 3.38 | 3.41 | 3.41 | -0.05 (-1.45%) | 3,067,000 |
7 Mar 2022 | MYR | 3.58 | 3.58 | 3.41 | 3.46 | 3.46 | -0.13 (-3.62%) | 7,019,100 |
4 Mar 2022 | MYR | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | -0.01 (-0.28%) | 3,352,000 |
3 Mar 2022 | MYR | 3.6 | 3.61 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 2,427,000 |
2 Mar 2022 | MYR | 3.6 | 3.64 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 2,055,600 |
1 Mar 2022 | MYR | 3.63 | 3.67 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,226,400 |
28 Feb 2022 | MYR | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | -0.06 (-1.63%) | 4,747,500 |
25 Feb 2022 | MYR | 3.62 | 3.7 | 3.62 | 3.69 | 3.69 | +0.05 (+1.37%) | 2,421,300 |
24 Feb 2022 | MYR | 3.68 | 3.71 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 3,330,300 |
23 Feb 2022 | MYR | 3.66 | 3.7 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 1,291,500 |
22 Feb 2022 | MYR | 3.65 | 3.7 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,637,900 |