Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | MYR | 2.88 | 2.94 | 2.83 | 2.94 | 2.94 | +0.08 (+2.80%) | 46,300 |
1 Apr 2022 | MYR | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 91,700 |
31 Mar 2022 | MYR | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 25,200 |
30 Mar 2022 | MYR | 2.87 | 2.92 | 2.86 | 2.91 | 2.91 | +0.05 (+1.75%) | 146,000 |
29 Mar 2022 | MYR | 2.82 | 2.87 | 2.8 | 2.86 | 2.86 | +0.04 (+1.42%) | 88,000 |
28 Mar 2022 | MYR | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | +0.06 (+2.17%) | 111,900 |
25 Mar 2022 | MYR | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 45,400 |
24 Mar 2022 | MYR | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 7,300 |
23 Mar 2022 | MYR | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 102,600 |
22 Mar 2022 | MYR | 2.67 | 2.73 | 2.67 | 2.73 | 2.73 | 0.0 (0.0%) | 5,500 |
21 Mar 2022 | MYR | 2.69 | 2.75 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 46,100 |
18 Mar 2022 | MYR | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 23,900 |
17 Mar 2022 | MYR | 2.7 | 2.7 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 49,300 |
16 Mar 2022 | MYR | 2.67 | 2.73 | 2.67 | 2.7 | 2.7 | +0.05 (+1.89%) | 75,500 |
15 Mar 2022 | MYR | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | +0.03 (+1.15%) | 10,600 |
14 Mar 2022 | MYR | 2.62 | 2.63 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 13,100 |
11 Mar 2022 | MYR | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | -0.03 (-1.14%) | 18,800 |
10 Mar 2022 | MYR | 2.61 | 2.7 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 25,300 |
9 Mar 2022 | MYR | 2.6 | 2.64 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 56,700 |
8 Mar 2022 | MYR | 2.73 | 2.73 | 2.57 | 2.6 | 2.6 | -0.04 (-1.52%) | 62,300 |
7 Mar 2022 | MYR | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 185,700 |
4 Mar 2022 | MYR | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 13,000 |
3 Mar 2022 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 96,200 |
2 Mar 2022 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 67,400 |
1 Mar 2022 | MYR | 2.67 | 2.71 | 2.67 | 2.71 | 2.71 | +0.04 (+1.50%) | 101,900 |
28 Feb 2022 | MYR | 2.66 | 2.69 | 2.66 | 2.67 | 2.67 | +0.02 (+0.75%) | 139,000 |
25 Feb 2022 | MYR | 2.56 | 2.68 | 2.56 | 2.65 | 2.65 | +0.05 (+1.92%) | 127,800 |
24 Feb 2022 | MYR | 2.75 | 2.75 | 2.58 | 2.6 | 2.6 | +0.04 (+1.56%) | 733,300 |
23 Feb 2022 | MYR | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 100,500 |
22 Feb 2022 | MYR | 2.57 | 2.6 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 66,400 |