Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | MYR | 0.51 | 0.555 | 0.505 | 0.54 | 0.54 | +0.03 (+5.88%) | 16,291,700 |
1 Apr 2022 | MYR | 0.505 | 0.525 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 6,892,800 |
31 Mar 2022 | MYR | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 2,300,900 |
30 Mar 2022 | MYR | 0.515 | 0.535 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 5,553,300 |
29 Mar 2022 | MYR | 0.52 | 0.525 | 0.49 | 0.52 | 0.52 | +0.005 (+0.97%) | 7,255,600 |
28 Mar 2022 | MYR | 0.53 | 0.53 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 4,994,900 |
25 Mar 2022 | MYR | 0.51 | 0.535 | 0.49 | 0.52 | 0.52 | +0.015 (+2.97%) | 18,075,400 |
24 Mar 2022 | MYR | 0.47 | 0.52 | 0.465 | 0.505 | 0.505 | +0.04 (+8.60%) | 29,503,900 |
23 Mar 2022 | MYR | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,748,000 |
22 Mar 2022 | MYR | 0.455 | 0.46 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,851,000 |
21 Mar 2022 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 3,555,800 |
18 Mar 2022 | MYR | 0.46 | 0.485 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 9,696,700 |
17 Mar 2022 | MYR | 0.465 | 0.475 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,247,200 |
16 Mar 2022 | MYR | 0.445 | 0.47 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 9,718,700 |
15 Mar 2022 | MYR | 0.475 | 0.485 | 0.435 | 0.44 | 0.44 | -0.04 (-8.33%) | 5,750,500 |
14 Mar 2022 | MYR | 0.445 | 0.49 | 0.43 | 0.48 | 0.48 | +0.035 (+7.87%) | 8,263,200 |
11 Mar 2022 | MYR | 0.445 | 0.45 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 2,077,000 |
10 Mar 2022 | MYR | 0.455 | 0.46 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 3,482,500 |
9 Mar 2022 | MYR | 0.41 | 0.445 | 0.4 | 0.445 | 0.445 | +0.04 (+9.88%) | 6,140,400 |
8 Mar 2022 | MYR | 0.405 | 0.435 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 5,376,600 |
7 Mar 2022 | MYR | 0.425 | 0.425 | 0.395 | 0.405 | 0.405 | -0.02 (-4.71%) | 5,610,500 |
4 Mar 2022 | MYR | 0.445 | 0.45 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 4,656,800 |
3 Mar 2022 | MYR | 0.465 | 0.495 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 11,055,300 |
2 Mar 2022 | MYR | 0.49 | 0.505 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 7,360,800 |
1 Mar 2022 | MYR | 0.5 | 0.515 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 6,674,700 |
28 Feb 2022 | MYR | 0.52 | 0.53 | 0.495 | 0.505 | 0.505 | -0.015 (-2.88%) | 8,534,100 |
25 Feb 2022 | MYR | 0.52 | 0.54 | 0.515 | 0.52 | 0.52 | +0.02 (+4%) | 12,826,400 |
24 Feb 2022 | MYR | 0.555 | 0.57 | 0.485 | 0.5 | 0.5 | -0.06 (-10.71%) | 19,282,100 |
23 Feb 2022 | MYR | 0.505 | 0.58 | 0.5 | 0.56 | 0.56 | +0.05 (+9.80%) | 17,370,700 |
22 Feb 2022 | MYR | 0.565 | 0.565 | 0.505 | 0.51 | 0.51 | -0.055 (-9.73%) | 15,635,100 |