Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 3.776 | 3.796 | 3.636 | 3.652 | 3.652 | -0.072 (-1.93%) | 562,500 |
4 Apr 2022 | MYR | 3.484 | 3.772 | 3.484 | 3.724 | 3.724 | +0.24 (+6.89%) | 1,310,000 |
1 Apr 2022 | MYR | 3.6 | 3.652 | 3.484 | 3.484 | 3.484 | -0.184 (-5.02%) | 768,500 |
31 Mar 2022 | MYR | 3.52 | 3.676 | 3.488 | 3.668 | 3.668 | +0.188 (+5.40%) | 823,000 |
30 Mar 2022 | MYR | 3.472 | 3.5 | 3.472 | 3.48 | 3.48 | +0.008 (+0.23%) | 142,000 |
29 Mar 2022 | MYR | 3.452 | 3.472 | 3.36 | 3.472 | 3.472 | +0.02 (+0.58%) | 343,000 |
28 Mar 2022 | MYR | 3.552 | 3.552 | 3.428 | 3.452 | 3.452 | -0.104 (-2.92%) | 265,500 |
25 Mar 2022 | MYR | 3.572 | 3.58 | 3.464 | 3.556 | 3.556 | -0.016 (-0.45%) | 442,000 |
24 Mar 2022 | MYR | 3.48 | 3.58 | 3.46 | 3.572 | 3.572 | +0.116 (+3.36%) | 494,000 |
23 Mar 2022 | MYR | 3.46 | 3.5 | 3.44 | 3.456 | 3.456 | -0.016 (-0.46%) | 362,500 |
22 Mar 2022 | MYR | 3.376 | 3.484 | 3.376 | 3.472 | 3.472 | +0.096 (+2.84%) | 502,000 |
21 Mar 2022 | MYR | 3.496 | 3.496 | 3.356 | 3.376 | 3.376 | -0.068 (-1.97%) | 321,000 |
18 Mar 2022 | MYR | 3.36 | 3.448 | 3.336 | 3.444 | 3.444 | +0.08 (+2.38%) | 511,000 |
17 Mar 2022 | MYR | 3.4 | 3.452 | 3.36 | 3.364 | 3.364 | -0.004 (-0.12%) | 711,000 |
16 Mar 2022 | MYR | 3.232 | 3.368 | 3.232 | 3.368 | 3.368 | +0.112 (+3.44%) | 878,500 |
15 Mar 2022 | MYR | 3.6 | 3.6 | 3.18 | 3.256 | 3.256 | -0.356 (-9.86%) | 2,683,500 |
14 Mar 2022 | MYR | 3.7 | 3.7 | 3.604 | 3.612 | 3.612 | -0.08 (-2.17%) | 451,000 |
11 Mar 2022 | MYR | 3.66 | 3.696 | 3.656 | 3.692 | 3.692 | -0.008 (-0.22%) | 397,500 |
10 Mar 2022 | MYR | 3.772 | 3.816 | 3.648 | 3.7 | 3.7 | -0.068 (-1.80%) | 517,500 |
9 Mar 2022 | MYR | 3.664 | 3.772 | 3.652 | 3.768 | 3.768 | +0.088 (+2.39%) | 419,500 |
8 Mar 2022 | MYR | 3.704 | 3.736 | 3.64 | 3.68 | 3.68 | -0.032 (-0.86%) | 1,123,000 |
7 Mar 2022 | MYR | 3.716 | 3.86 | 3.684 | 3.712 | 3.712 | -0.004 (-0.11%) | 1,519,000 |
4 Mar 2022 | MYR | 3.72 | 3.76 | 3.696 | 3.716 | 3.716 | -0.004 (-0.11%) | 818,000 |
3 Mar 2022 | MYR | 3.8 | 3.8 | 3.716 | 3.72 | 3.72 | -0.028 (-0.75%) | 446,500 |
2 Mar 2022 | MYR | 3.692 | 3.796 | 3.664 | 3.748 | 3.748 | +0.056 (+1.52%) | 743,000 |
1 Mar 2022 | MYR | 3.72 | 3.836 | 3.66 | 3.692 | 3.692 | -0.028 (-0.75%) | 1,263,000 |
28 Feb 2022 | MYR | 4.032 | 4.032 | 3.668 | 3.72 | 3.72 | -0.288 (-7.19%) | 3,207,500 |
25 Feb 2022 | MYR | 4.396 | 4.4 | 3.96 | 4.008 | 4.008 | 0.0 (0.0%) | 3,942,000 |
24 Feb 2022 | MYR | 3.916 | 4.028 | 3.764 | 4.008 | 4.008 | +0.068 (+1.73%) | 3,111,000 |
23 Feb 2022 | MYR | 3.884 | 3.94 | 3.844 | 3.94 | 3.94 | +0.06 (+1.55%) | 1,023,500 |