Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | -0.18 (-8.78%) | 5,882,400 |
4 Apr 2022 | MYR | 2.07 | 2.09 | 2 | 2.05 | 2.05 | 0.0 (0.0%) | 11,858,700 |
1 Apr 2022 | MYR | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | +0.09 (+4.59%) | 14,808,000 |
31 Mar 2022 | MYR | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 3,055,000 |
30 Mar 2022 | MYR | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | +0.05 (+2.66%) | 3,972,200 |
29 Mar 2022 | MYR | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,594,200 |
28 Mar 2022 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,054,000 |
25 Mar 2022 | MYR | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.03 (+1.60%) | 2,364,200 |
24 Mar 2022 | MYR | 1.9 | 1.93 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,024,500 |
23 Mar 2022 | MYR | 1.88 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 4,408,800 |
22 Mar 2022 | MYR | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 2,910,800 |
21 Mar 2022 | MYR | 1.93 | 1.94 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 3,274,800 |
18 Mar 2022 | MYR | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 50,266,600 |
17 Mar 2022 | MYR | 1.91 | 1.97 | 1.88 | 1.94 | 1.94 | +0.04 (+2.11%) | 12,756,300 |
16 Mar 2022 | MYR | 1.85 | 1.91 | 1.81 | 1.9 | 1.9 | +0.05 (+2.70%) | 4,949,900 |
15 Mar 2022 | MYR | 1.88 | 1.89 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 5,370,100 |
14 Mar 2022 | MYR | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | +0.06 (+3.28%) | 10,622,400 |
11 Mar 2022 | MYR | 1.8 | 1.85 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 3,933,200 |
10 Mar 2022 | MYR | 1.73 | 1.83 | 1.7 | 1.81 | 1.81 | +0.1 (+5.85%) | 8,381,400 |
9 Mar 2022 | MYR | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,188,700 |
8 Mar 2022 | MYR | 1.72 | 1.74 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 4,778,100 |
7 Mar 2022 | MYR | 1.76 | 1.76 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 6,993,900 |
4 Mar 2022 | MYR | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 4,348,900 |
3 Mar 2022 | MYR | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 2,658,000 |
2 Mar 2022 | MYR | 1.8 | 1.82 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 1,941,400 |
1 Mar 2022 | MYR | 1.73 | 1.83 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 3,940,900 |
28 Feb 2022 | MYR | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,926,900 |
25 Feb 2022 | MYR | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | +0.05 (+2.99%) | 2,996,700 |
24 Feb 2022 | MYR | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 7,608,900 |
23 Feb 2022 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 5,066,700 |