Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | MYR | 2.57 | 2.61 | 2.54 | 2.58 | 2.58 | 0.0 (0.0%) | 635,900 |
14 Apr 2022 | MYR | 2.71 | 2.72 | 2.58 | 2.58 | 2.58 | -0.09 (-3.37%) | 1,252,600 |
13 Apr 2022 | MYR | 2.63 | 2.7 | 2.63 | 2.67 | 2.67 | +0.06 (+2.30%) | 1,132,700 |
12 Apr 2022 | MYR | 2.65 | 2.68 | 2.55 | 2.61 | 2.61 | -0.08 (-2.97%) | 3,768,600 |
11 Apr 2022 | MYR | 2.85 | 2.85 | 2.68 | 2.69 | 2.69 | -0.18 (-6.27%) | 1,611,100 |
8 Apr 2022 | MYR | 2.9 | 2.91 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 752,700 |
7 Apr 2022 | MYR | 2.93 | 2.93 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 775,400 |
6 Apr 2022 | MYR | 2.94 | 3.02 | 2.89 | 2.95 | 2.95 | -0.03 (-1.01%) | 718,200 |
5 Apr 2022 | MYR | 2.96 | 3.06 | 2.96 | 2.98 | 2.98 | +0.04 (+1.36%) | 832,200 |
4 Apr 2022 | MYR | 2.86 | 2.94 | 2.84 | 2.94 | 2.94 | +0.08 (+2.80%) | 561,600 |
1 Apr 2022 | MYR | 2.87 | 2.9 | 2.84 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,443,800 |
31 Mar 2022 | MYR | 2.87 | 2.92 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 588,300 |
30 Mar 2022 | MYR | 2.93 | 2.95 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 977,900 |
29 Mar 2022 | MYR | 2.95 | 2.97 | 2.82 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,402,300 |
28 Mar 2022 | MYR | 3.09 | 3.09 | 2.89 | 2.9 | 2.9 | -0.17 (-5.54%) | 1,993,700 |
25 Mar 2022 | MYR | 3.15 | 3.18 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 2,184,900 |
24 Mar 2022 | MYR | 3.03 | 3.1 | 2.99 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,229,800 |
23 Mar 2022 | MYR | 3.1 | 3.22 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 4,470,300 |
22 Mar 2022 | MYR | 3 | 3.09 | 2.93 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,265,800 |
21 Mar 2022 | MYR | 2.95 | 3.15 | 2.92 | 3.03 | 3.03 | +0.14 (+4.84%) | 3,151,700 |
18 Mar 2022 | MYR | 2.92 | 2.95 | 2.8 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,593,500 |
17 Mar 2022 | MYR | 2.75 | 2.98 | 2.74 | 2.9 | 2.9 | +0.23 (+8.61%) | 4,550,500 |
16 Mar 2022 | MYR | 2.6 | 2.7 | 2.53 | 2.67 | 2.67 | +0.14 (+5.53%) | 2,087,800 |
15 Mar 2022 | MYR | 2.58 | 2.62 | 2.45 | 2.53 | 2.53 | -0.09 (-3.44%) | 876,600 |
14 Mar 2022 | MYR | 2.67 | 2.74 | 2.58 | 2.62 | 2.62 | -0.05 (-1.87%) | 1,028,100 |
11 Mar 2022 | MYR | 2.57 | 2.7 | 2.41 | 2.67 | 2.67 | +0.09 (+3.49%) | 2,109,000 |
10 Mar 2022 | MYR | 2.51 | 2.64 | 2.51 | 2.58 | 2.58 | +0.21 (+8.86%) | 4,584,500 |
9 Mar 2022 | MYR | 2.16 | 2.4 | 2.11 | 2.37 | 2.37 | +0.27 (+12.86%) | 4,907,900 |
8 Mar 2022 | MYR | 2.08 | 2.32 | 2.02 | 2.1 | 2.1 | -0.09 (-4.11%) | 5,708,200 |
7 Mar 2022 | MYR | 2.45 | 2.48 | 2.16 | 2.19 | 2.19 | -0.3 (-12.05%) | 3,076,600 |