Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | MYR | 2.88 | 2.96 | 2.83 | 2.88 | 2.88 | 0.0 (0.0%) | 320,100 |
1 Apr 2022 | MYR | 2.87 | 2.97 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 565,900 |
31 Mar 2022 | MYR | 2.78 | 2.91 | 2.78 | 2.87 | 2.87 | +0.1 (+3.61%) | 1,219,900 |
30 Mar 2022 | MYR | 2.82 | 2.86 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,394,100 |
29 Mar 2022 | MYR | 2.98 | 2.98 | 2.78 | 2.78 | 2.78 | -0.12 (-4.14%) | 1,095,300 |
28 Mar 2022 | MYR | 3 | 3 | 2.83 | 2.9 | 2.9 | -0.1 (-3.33%) | 499,600 |
25 Mar 2022 | MYR | 3 | 3.03 | 2.93 | 3 | 3 | +0.06 (+2.04%) | 879,300 |
24 Mar 2022 | MYR | 2.97 | 3 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 789,400 |
23 Mar 2022 | MYR | 3.1 | 3.13 | 2.96 | 2.96 | 2.96 | -0.1 (-3.27%) | 1,733,600 |
22 Mar 2022 | MYR | 3.04 | 3.1 | 2.95 | 3.06 | 3.06 | +0.02 (+0.66%) | 1,112,400 |
21 Mar 2022 | MYR | 2.87 | 3.05 | 2.85 | 3.04 | 3.04 | +0.17 (+5.92%) | 817,100 |
18 Mar 2022 | MYR | 2.89 | 2.89 | 2.8 | 2.87 | 2.87 | -0.02 (-0.69%) | 398,700 |
17 Mar 2022 | MYR | 2.75 | 2.95 | 2.75 | 2.89 | 2.89 | +0.19 (+7.04%) | 1,862,600 |
16 Mar 2022 | MYR | 2.62 | 2.71 | 2.55 | 2.7 | 2.7 | +0.12 (+4.65%) | 1,380,200 |
15 Mar 2022 | MYR | 2.62 | 2.62 | 2.53 | 2.58 | 2.58 | -0.04 (-1.53%) | 548,500 |
14 Mar 2022 | MYR | 2.62 | 2.65 | 2.57 | 2.62 | 2.62 | -0.01 (-0.38%) | 642,600 |
11 Mar 2022 | MYR | 2.53 | 2.67 | 2.5 | 2.63 | 2.63 | +0.05 (+1.94%) | 820,400 |
10 Mar 2022 | MYR | 2.64 | 2.68 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 1,390,200 |
9 Mar 2022 | MYR | 2.3 | 2.58 | 2.29 | 2.58 | 2.58 | +0.34 (+15.18%) | 978,200 |
8 Mar 2022 | MYR | 2.3 | 2.35 | 2.17 | 2.24 | 2.24 | -0.11 (-4.68%) | 891,800 |
7 Mar 2022 | MYR | 2.56 | 2.56 | 2.25 | 2.35 | 2.35 | -0.21 (-8.20%) | 1,331,200 |
4 Mar 2022 | MYR | 2.65 | 2.7 | 2.55 | 2.56 | 2.56 | -0.09 (-3.40%) | 594,800 |
3 Mar 2022 | MYR | 2.83 | 2.84 | 2.65 | 2.65 | 2.65 | -0.15 (-5.36%) | 658,700 |
2 Mar 2022 | MYR | 2.78 | 2.81 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 1,223,900 |
1 Mar 2022 | MYR | 2.63 | 2.82 | 2.63 | 2.8 | 2.8 | +0.19 (+7.28%) | 1,599,000 |
28 Feb 2022 | MYR | 2.71 | 2.71 | 2.55 | 2.61 | 2.61 | -0.1 (-3.69%) | 1,148,000 |
25 Feb 2022 | MYR | 2.64 | 2.75 | 2.64 | 2.71 | 2.71 | +0.1 (+3.83%) | 545,700 |
24 Feb 2022 | MYR | 2.74 | 2.74 | 2.56 | 2.61 | 2.61 | -0.14 (-5.09%) | 929,700 |
23 Feb 2022 | MYR | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | +0.09 (+3.38%) | 323,900 |
22 Feb 2022 | MYR | 2.69 | 2.7 | 2.62 | 2.66 | 2.66 | -0.05 (-1.85%) | 478,100 |