Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | MYR | 3.32 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 159,400 |
12 Apr 2022 | MYR | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 258,500 |
11 Apr 2022 | MYR | 3.3 | 3.34 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 333,100 |
8 Apr 2022 | MYR | 3.32 | 3.32 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 266,900 |
7 Apr 2022 | MYR | 3.36 | 3.36 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 442,800 |
6 Apr 2022 | MYR | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 284,600 |
5 Apr 2022 | MYR | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 259,300 |
4 Apr 2022 | MYR | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 335,500 |
1 Apr 2022 | MYR | 3.35 | 3.4 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 330,400 |
31 Mar 2022 | MYR | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 429,100 |
30 Mar 2022 | MYR | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 386,800 |
29 Mar 2022 | MYR | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 183,700 |
28 Mar 2022 | MYR | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 230,000 |
25 Mar 2022 | MYR | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 653,100 |
24 Mar 2022 | MYR | 3.34 | 3.37 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 459,600 |
23 Mar 2022 | MYR | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 451,700 |
22 Mar 2022 | MYR | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 629,000 |
21 Mar 2022 | MYR | 3.36 | 3.41 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 455,700 |
18 Mar 2022 | MYR | 3.4 | 3.41 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 278,100 |
17 Mar 2022 | MYR | 3.43 | 3.43 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 691,500 |
16 Mar 2022 | MYR | 3.33 | 3.42 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 526,300 |
15 Mar 2022 | MYR | 3.43 | 3.44 | 3.35 | 3.35 | 3.35 | -0.08 (-2.33%) | 529,700 |
14 Mar 2022 | MYR | 3.4 | 3.44 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 334,500 |
11 Mar 2022 | MYR | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 451,300 |
10 Mar 2022 | MYR | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 869,100 |
9 Mar 2022 | MYR | 3.45 | 3.57 | 3.41 | 3.5 | 3.5 | +0.08 (+2.34%) | 479,200 |
8 Mar 2022 | MYR | 3.32 | 3.43 | 3.32 | 3.42 | 3.42 | +0.03 (+0.88%) | 305,200 |
7 Mar 2022 | MYR | 3.38 | 3.39 | 3.3 | 3.39 | 3.39 | -0.05 (-1.45%) | 792,500 |
4 Mar 2022 | MYR | 3.47 | 3.47 | 3.34 | 3.44 | 3.44 | -0.07 (-1.99%) | 783,600 |
3 Mar 2022 | MYR | 3.54 | 3.57 | 3.45 | 3.51 | 3.51 | -0.03 (-0.85%) | 761,000 |