Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | MYR | 4.6 | 4.65 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 12,900 |
9 May 2022 | MYR | 4.7 | 4.7 | 4.52 | 4.6 | 4.6 | -0.1 (-2.13%) | 201,700 |
6 May 2022 | MYR | 4.72 | 4.73 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 13,800 |
5 May 2022 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 10,000 |
29 Apr 2022 | MYR | 4.75 | 4.75 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 61,600 |
28 Apr 2022 | MYR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.02 (+0.42%) | 225,900 |
27 Apr 2022 | MYR | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | -0.01 (-0.21%) | 5,900 |
26 Apr 2022 | MYR | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | +0.01 (+0.21%) | 3,600 |
25 Apr 2022 | MYR | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.11 (-2.27%) | 6,100 |
22 Apr 2022 | MYR | 4.87 | 4.87 | 4.76 | 4.84 | 4.84 | -0.03 (-0.62%) | 18,000 |
21 Apr 2022 | MYR | 4.77 | 4.95 | 4.71 | 4.87 | 4.87 | +0.1 (+2.10%) | 138,100 |
20 Apr 2022 | MYR | 4.76 | 4.8 | 4.76 | 4.77 | 4.77 | +0.01 (+0.21%) | 107,300 |
18 Apr 2022 | MYR | 4.79 | 4.8 | 4.72 | 4.76 | 4.76 | +0.06 (+1.28%) | 80,400 |
15 Apr 2022 | MYR | 4.7 | 4.71 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 51,900 |
14 Apr 2022 | MYR | 4.68 | 4.75 | 4.63 | 4.7 | 4.7 | +0.02 (+0.43%) | 106,400 |
13 Apr 2022 | MYR | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -0.11 (-2.30%) | 171,400 |
12 Apr 2022 | MYR | 4.76 | 4.83 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 66,100 |
11 Apr 2022 | MYR | 4.8 | 4.85 | 4.77 | 4.8 | 4.8 | +0.05 (+1.05%) | 176,000 |
8 Apr 2022 | MYR | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 143,000 |
7 Apr 2022 | MYR | 4.82 | 4.82 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 162,700 |
6 Apr 2022 | MYR | 4.85 | 4.85 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 8,800 |
5 Apr 2022 | MYR | 4.81 | 4.85 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 89,800 |
4 Apr 2022 | MYR | 4.81 | 4.83 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 39,300 |
1 Apr 2022 | MYR | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 2,100 |
31 Mar 2022 | MYR | 4.86 | 4.95 | 4.86 | 4.87 | 4.87 | +0.07 (+1.46%) | 93,100 |
30 Mar 2022 | MYR | 4.8 | 4.8 | 4.77 | 4.8 | 4.8 | +0.02 (+0.42%) | 22,800 |
29 Mar 2022 | MYR | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 40,600 |
28 Mar 2022 | MYR | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 53,400 |
25 Mar 2022 | MYR | 4.86 | 4.96 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 138,700 |
24 Mar 2022 | MYR | 4.8 | 4.99 | 4.79 | 4.86 | 4.86 | +0.09 (+1.89%) | 516,300 |