Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | MYR | 0.62 | 0.63 | 0.59 | 0.605 | 0.605 | -0.015 (-2.42%) | 7,513,900 |
1 Apr 2022 | MYR | 0.645 | 0.65 | 0.595 | 0.62 | 0.62 | -0.03 (-4.62%) | 12,702,000 |
31 Mar 2022 | MYR | 0.64 | 0.675 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 7,879,800 |
30 Mar 2022 | MYR | 0.675 | 0.69 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 12,947,600 |
29 Mar 2022 | MYR | 0.605 | 0.69 | 0.605 | 0.67 | 0.67 | +0.07 (+11.67%) | 28,907,800 |
28 Mar 2022 | MYR | 0.63 | 0.65 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 2,046,200 |
25 Mar 2022 | MYR | 0.695 | 0.72 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 4,476,500 |
24 Mar 2022 | MYR | 0.69 | 0.74 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 4,545,600 |
23 Mar 2022 | MYR | 0.745 | 0.745 | 0.68 | 0.69 | 0.69 | -0.06 (-8%) | 4,591,200 |
22 Mar 2022 | MYR | 0.78 | 0.81 | 0.75 | 0.75 | 0.75 | -0.045 (-5.66%) | 4,617,300 |
21 Mar 2022 | MYR | 0.8 | 0.8 | 0.765 | 0.795 | 0.795 | -0.005 (-0.63%) | 2,259,000 |
18 Mar 2022 | MYR | 0.81 | 0.825 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,985,200 |
17 Mar 2022 | MYR | 0.795 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 3,965,300 |
16 Mar 2022 | MYR | 0.775 | 0.795 | 0.67 | 0.79 | 0.79 | 0.0 (0.0%) | 6,505,800 |
15 Mar 2022 | MYR | 0.815 | 0.85 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 3,623,400 |
14 Mar 2022 | MYR | 0.85 | 0.855 | 0.775 | 0.82 | 0.82 | -0.045 (-5.20%) | 5,256,800 |
11 Mar 2022 | MYR | 0.87 | 0.885 | 0.85 | 0.865 | 0.865 | -0.005 (-0.57%) | 5,300,900 |
10 Mar 2022 | MYR | 0.835 | 0.87 | 0.835 | 0.87 | 0.87 | +0.035 (+4.19%) | 5,235,900 |
9 Mar 2022 | MYR | 0.82 | 0.84 | 0.8 | 0.835 | 0.835 | +0.015 (+1.83%) | 4,397,900 |
8 Mar 2022 | MYR | 0.805 | 0.835 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 5,183,400 |
7 Mar 2022 | MYR | 0.805 | 0.82 | 0.785 | 0.81 | 0.81 | +0.005 (+0.62%) | 3,524,700 |
4 Mar 2022 | MYR | 0.77 | 0.81 | 0.73 | 0.805 | 0.805 | +0.02 (+2.55%) | 4,076,600 |
3 Mar 2022 | MYR | 0.79 | 0.81 | 0.76 | 0.785 | 0.785 | -0.01 (-1.26%) | 3,211,600 |
2 Mar 2022 | MYR | 0.825 | 0.825 | 0.785 | 0.795 | 0.795 | -0.025 (-3.05%) | 2,420,600 |
1 Mar 2022 | MYR | 0.81 | 0.825 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,631,600 |
28 Feb 2022 | MYR | 0.785 | 0.815 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 2,738,800 |
25 Feb 2022 | MYR | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | +0.035 (+4.70%) | 2,153,400 |
24 Feb 2022 | MYR | 0.745 | 0.75 | 0.72 | 0.745 | 0.745 | 0.0 (0.0%) | 2,810,000 |
23 Feb 2022 | MYR | 0.695 | 0.745 | 0.68 | 0.745 | 0.745 | +0.045 (+6.43%) | 3,166,600 |
22 Feb 2022 | MYR | 0.705 | 0.705 | 0.685 | 0.7 | 0.7 | -0.005 (-0.71%) | 998,800 |