Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | MYR | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 680,300 |
12 Apr 2022 | MYR | 1.39 | 1.4 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 2,939,700 |
11 Apr 2022 | MYR | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 2,027,700 |
8 Apr 2022 | MYR | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 97,800 |
7 Apr 2022 | MYR | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 441,700 |
6 Apr 2022 | MYR | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 272,600 |
5 Apr 2022 | MYR | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.05 (+3.55%) | 336,500 |
4 Apr 2022 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 331,100 |
1 Apr 2022 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 939,500 |
31 Mar 2022 | MYR | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 311,600 |
30 Mar 2022 | MYR | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 955,500 |
29 Mar 2022 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 338,500 |
28 Mar 2022 | MYR | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 597,400 |
25 Mar 2022 | MYR | 1.44 | 1.45 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,298,000 |
24 Mar 2022 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,496,800 |
23 Mar 2022 | MYR | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 767,300 |
22 Mar 2022 | MYR | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,552,700 |
21 Mar 2022 | MYR | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 1,617,800 |
18 Mar 2022 | MYR | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,312,800 |
17 Mar 2022 | MYR | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 810,100 |
16 Mar 2022 | MYR | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,039,500 |
15 Mar 2022 | MYR | 1.34 | 1.34 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 990,700 |
14 Mar 2022 | MYR | 1.38 | 1.4 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 860,800 |
11 Mar 2022 | MYR | 1.36 | 1.45 | 1.33 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,547,800 |
10 Mar 2022 | MYR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,181,800 |
9 Mar 2022 | MYR | 1.21 | 1.37 | 1.21 | 1.33 | 1.33 | +0.1 (+8.13%) | 2,750,100 |
8 Mar 2022 | MYR | 1.26 | 1.28 | 1.17 | 1.23 | 1.23 | -0.06 (-4.65%) | 4,904,300 |
7 Mar 2022 | MYR | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,874,000 |
4 Mar 2022 | MYR | 1.33 | 1.36 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 5,710,900 |
3 Mar 2022 | MYR | 1.4 | 1.41 | 1.29 | 1.3 | 1.3 | -0.08 (-5.80%) | 16,360,100 |