Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | MYR | 3.58 | 3.67 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 2,305,200 |
12 Apr 2022 | MYR | 3.36 | 3.58 | 3.35 | 3.58 | 3.58 | +0.12 (+3.47%) | 3,754,200 |
11 Apr 2022 | MYR | 3.64 | 3.64 | 3.41 | 3.46 | 3.46 | -0.23 (-6.23%) | 3,263,300 |
8 Apr 2022 | MYR | 3.69 | 3.72 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 1,393,800 |
7 Apr 2022 | MYR | 3.73 | 3.73 | 3.67 | 3.69 | 3.69 | -0.1 (-2.64%) | 1,418,300 |
6 Apr 2022 | MYR | 3.74 | 3.83 | 3.72 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,209,900 |
5 Apr 2022 | MYR | 3.82 | 3.89 | 3.78 | 3.8 | 3.8 | +0.03 (+0.80%) | 3,403,700 |
4 Apr 2022 | MYR | 3.75 | 3.81 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 509,800 |
1 Apr 2022 | MYR | 3.74 | 3.8 | 3.68 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,324,100 |
31 Mar 2022 | MYR | 3.63 | 3.78 | 3.6 | 3.77 | 3.77 | +0.14 (+3.86%) | 2,522,000 |
30 Mar 2022 | MYR | 3.74 | 3.8 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,471,900 |
29 Mar 2022 | MYR | 3.76 | 3.79 | 3.62 | 3.65 | 3.65 | -0.06 (-1.62%) | 2,368,700 |
28 Mar 2022 | MYR | 3.89 | 3.95 | 3.7 | 3.71 | 3.71 | -0.22 (-5.60%) | 3,161,400 |
25 Mar 2022 | MYR | 4.05 | 4.1 | 3.87 | 3.93 | 3.93 | -0.06 (-1.50%) | 4,261,600 |
24 Mar 2022 | MYR | 4.07 | 4.07 | 3.91 | 3.99 | 3.99 | -0.09 (-2.21%) | 2,675,000 |
23 Mar 2022 | MYR | 3.91 | 4.17 | 3.91 | 4.08 | 4.08 | +0.21 (+5.43%) | 7,167,800 |
22 Mar 2022 | MYR | 3.78 | 3.88 | 3.7 | 3.87 | 3.87 | +0.07 (+1.84%) | 2,233,200 |
21 Mar 2022 | MYR | 3.64 | 3.88 | 3.64 | 3.8 | 3.8 | +0.2 (+5.56%) | 4,933,000 |
18 Mar 2022 | MYR | 3.73 | 3.74 | 3.58 | 3.6 | 3.6 | -0.11 (-2.96%) | 3,165,500 |
17 Mar 2022 | MYR | 3.53 | 3.82 | 3.53 | 3.71 | 3.71 | +0.26 (+7.54%) | 7,973,100 |
16 Mar 2022 | MYR | 3.32 | 3.48 | 3.26 | 3.45 | 3.45 | +0.24 (+7.48%) | 5,383,600 |
15 Mar 2022 | MYR | 3.24 | 3.28 | 3.13 | 3.21 | 3.21 | -0.07 (-2.13%) | 1,624,100 |
14 Mar 2022 | MYR | 3.38 | 3.4 | 3.21 | 3.28 | 3.28 | -0.06 (-1.80%) | 3,713,200 |
11 Mar 2022 | MYR | 3.11 | 3.4 | 3.02 | 3.34 | 3.34 | +0.21 (+6.71%) | 4,419,000 |
10 Mar 2022 | MYR | 3.17 | 3.28 | 3.03 | 3.13 | 3.13 | +0.12 (+3.99%) | 7,361,700 |
9 Mar 2022 | MYR | 2.84 | 3.05 | 2.8 | 3.01 | 3.01 | +0.21 (+7.50%) | 8,033,100 |
8 Mar 2022 | MYR | 2.72 | 2.92 | 2.67 | 2.8 | 2.8 | -0.01 (-0.36%) | 6,933,000 |
7 Mar 2022 | MYR | 3.11 | 3.15 | 2.78 | 2.81 | 2.81 | -0.4 (-12.46%) | 7,306,200 |
4 Mar 2022 | MYR | 3.21 | 3.22 | 3.07 | 3.21 | 3.21 | +0.01 (+0.31%) | 2,928,300 |
3 Mar 2022 | MYR | 3.43 | 3.49 | 3.2 | 3.2 | 3.2 | -0.23 (-6.71%) | 2,702,400 |