Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | +0.09 (+6.04%) | 2,569,800 |
4 Apr 2022 | MYR | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 741,000 |
1 Apr 2022 | MYR | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,930,300 |
31 Mar 2022 | MYR | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 3,166,100 |
30 Mar 2022 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,409,300 |
29 Mar 2022 | MYR | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,722,600 |
28 Mar 2022 | MYR | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 694,600 |
25 Mar 2022 | MYR | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,196,000 |
24 Mar 2022 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 935,300 |
23 Mar 2022 | MYR | 1.47 | 1.5 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 5,585,600 |
22 Mar 2022 | MYR | 1.43 | 1.46 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 940,900 |
21 Mar 2022 | MYR | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,612,700 |
18 Mar 2022 | MYR | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 829,400 |
17 Mar 2022 | MYR | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.05 (+3.68%) | 1,403,800 |
16 Mar 2022 | MYR | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.05 (+3.82%) | 1,028,500 |
15 Mar 2022 | MYR | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 895,800 |
14 Mar 2022 | MYR | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 624,700 |
11 Mar 2022 | MYR | 1.33 | 1.39 | 1.3 | 1.38 | 1.38 | 0.0 (0.0%) | 1,210,400 |
10 Mar 2022 | MYR | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | +0.05 (+3.76%) | 1,865,900 |
9 Mar 2022 | MYR | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | +0.1 (+8.13%) | 2,026,500 |
8 Mar 2022 | MYR | 1.3 | 1.32 | 1.22 | 1.23 | 1.23 | -0.08 (-6.11%) | 5,457,900 |
7 Mar 2022 | MYR | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 3,070,600 |
4 Mar 2022 | MYR | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,564,200 |
3 Mar 2022 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,418,000 |
2 Mar 2022 | MYR | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 665,300 |
1 Mar 2022 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 429,000 |
28 Feb 2022 | MYR | 1.43 | 1.46 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 3,224,400 |
25 Feb 2022 | MYR | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | +0.04 (+2.88%) | 2,354,600 |
24 Feb 2022 | MYR | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | -0.07 (-4.79%) | 2,557,400 |
23 Feb 2022 | MYR | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | +0.11 (+8.15%) | 2,901,100 |