Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | MYR | 4.77 | 4.81 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 274,800 |
22 Mar 2022 | MYR | 4.8 | 4.81 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 156,500 |
21 Mar 2022 | MYR | 4.78 | 5 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 8,400 |
18 Mar 2022 | MYR | 4.9 | 4.9 | 4.86 | 4.86 | 4.86 | -0.12 (-2.41%) | 6,400 |
17 Mar 2022 | MYR | 5.1 | 5.1 | 4.98 | 4.98 | 4.98 | -0.09 (-1.78%) | 26,100 |
16 Mar 2022 | MYR | 4.71 | 5.29 | 4.68 | 5.07 | 5.07 | +0.37 (+7.87%) | 226,300 |
15 Mar 2022 | MYR | 4.7 | 4.71 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 150,100 |
14 Mar 2022 | MYR | 4.7 | 4.71 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 175,900 |
11 Mar 2022 | MYR | 4.67 | 4.73 | 4.67 | 4.7 | 4.7 | +0.02 (+0.43%) | 49,700 |
10 Mar 2022 | MYR | 4.65 | 4.78 | 4.59 | 4.68 | 4.68 | +0.03 (+0.65%) | 67,500 |
9 Mar 2022 | MYR | 4.5 | 4.66 | 4.4 | 4.65 | 4.65 | +0.34 (+7.89%) | 57,600 |
8 Mar 2022 | MYR | 4.58 | 4.59 | 4.28 | 4.31 | 4.31 | -0.27 (-5.90%) | 57,700 |
7 Mar 2022 | MYR | 4.75 | 4.75 | 4.58 | 4.58 | 4.58 | -0.17 (-3.58%) | 180,400 |
4 Mar 2022 | MYR | 4.83 | 4.86 | 4.74 | 4.75 | 4.75 | -0.07 (-1.45%) | 118,400 |
3 Mar 2022 | MYR | 4.88 | 4.89 | 4.82 | 4.82 | 4.82 | +0.03 (+0.63%) | 28,700 |
2 Mar 2022 | MYR | 4.94 | 4.94 | 4.79 | 4.79 | 4.79 | -0.09 (-1.84%) | 56,100 |
1 Mar 2022 | MYR | 5.05 | 5.06 | 4.88 | 4.88 | 4.88 | -0.17 (-3.37%) | 79,300 |
28 Feb 2022 | MYR | 5.23 | 5.23 | 5.03 | 5.05 | 5.05 | -0.18 (-3.44%) | 15,800 |
25 Feb 2022 | MYR | 5.26 | 5.26 | 5.12 | 5.23 | 5.23 | -0.02 (-0.38%) | 25,000 |
24 Feb 2022 | MYR | 5.4 | 5.45 | 5.02 | 5.25 | 5.25 | -0.04 (-0.76%) | 333,900 |
23 Feb 2022 | MYR | 5.16 | 5.3 | 5.15 | 5.29 | 5.29 | +0.07 (+1.34%) | 85,500 |
22 Feb 2022 | MYR | 5.23 | 5.24 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 118,400 |
21 Feb 2022 | MYR | 5.31 | 5.47 | 5.25 | 5.28 | 5.28 | -0.19 (-3.47%) | 70,700 |
18 Feb 2022 | MYR | 5.44 | 5.7 | 5.3 | 5.47 | 5.47 | -0.01 (-0.18%) | 170,900 |
17 Feb 2022 | MYR | 4.82 | 5.48 | 4.8 | 5.48 | 5.48 | +0.68 (+14.17%) | 448,300 |
16 Feb 2022 | MYR | 4.75 | 4.86 | 4.73 | 4.8 | 4.8 | +0.06 (+1.27%) | 49,200 |
15 Feb 2022 | MYR | 4.73 | 4.79 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 4,300 |
14 Feb 2022 | MYR | 4.73 | 4.87 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 65,400 |
11 Feb 2022 | MYR | 4.78 | 4.88 | 4.76 | 4.76 | 4.76 | +0.06 (+1.28%) | 134,900 |
10 Feb 2022 | MYR | 4.72 | 4.72 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,300 |