Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2022 | MYR | 0.985 | 0.985 | 0.895 | 0.925 | 0.925 | -0.06 (-6.09%) | 23,312,900 |
15 Apr 2022 | MYR | 0.945 | 0.985 | 0.915 | 0.985 | 0.985 | +0.035 (+3.68%) | 18,039,400 |
14 Apr 2022 | MYR | 0.965 | 0.98 | 0.935 | 0.95 | 0.95 | -0.01 (-1.04%) | 5,494,300 |
13 Apr 2022 | MYR | 0.99 | 1.01 | 0.94 | 0.96 | 0.96 | -0.015 (-1.54%) | 27,260,800 |
12 Apr 2022 | MYR | 0.85 | 0.98 | 0.84 | 0.975 | 0.975 | +0.125 (+14.71%) | 28,507,600 |
11 Apr 2022 | MYR | 0.9 | 0.91 | 0.845 | 0.85 | 0.85 | -0.045 (-5.03%) | 6,814,700 |
8 Apr 2022 | MYR | 0.87 | 0.91 | 0.86 | 0.895 | 0.895 | +0.025 (+2.87%) | 6,564,400 |
7 Apr 2022 | MYR | 0.885 | 0.91 | 0.855 | 0.87 | 0.87 | -0.015 (-1.69%) | 5,988,600 |
6 Apr 2022 | MYR | 0.805 | 0.895 | 0.805 | 0.885 | 0.885 | +0.065 (+7.93%) | 11,222,800 |
5 Apr 2022 | MYR | 0.845 | 0.87 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 12,720,900 |
4 Apr 2022 | MYR | 0.685 | 0.83 | 0.685 | 0.83 | 0.83 | +0.15 (+22.06%) | 32,360,700 |
1 Apr 2022 | MYR | 0.665 | 0.71 | 0.655 | 0.68 | 0.68 | +0.025 (+3.82%) | 12,887,900 |
31 Mar 2022 | MYR | 0.63 | 0.665 | 0.63 | 0.655 | 0.655 | +0.02 (+3.15%) | 5,632,800 |
30 Mar 2022 | MYR | 0.63 | 0.65 | 0.63 | 0.635 | 0.635 | +0.01 (+1.60%) | 5,080,600 |
29 Mar 2022 | MYR | 0.605 | 0.65 | 0.605 | 0.625 | 0.625 | +0.03 (+5.04%) | 16,967,700 |
28 Mar 2022 | MYR | 0.58 | 0.6 | 0.575 | 0.595 | 0.595 | +0.015 (+2.59%) | 3,079,200 |
25 Mar 2022 | MYR | 0.59 | 0.595 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,800,600 |
24 Mar 2022 | MYR | 0.6 | 0.6 | 0.535 | 0.575 | 0.575 | -0.025 (-4.17%) | 11,766,400 |
23 Mar 2022 | MYR | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 5,807,600 |
22 Mar 2022 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 430,100 |
21 Mar 2022 | MYR | 0.565 | 0.58 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 2,411,400 |
18 Mar 2022 | MYR | 0.54 | 0.565 | 0.54 | 0.565 | 0.565 | +0.025 (+4.63%) | 1,800,200 |
17 Mar 2022 | MYR | 0.535 | 0.555 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 1,419,600 |
16 Mar 2022 | MYR | 0.52 | 0.54 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 155,600 |
15 Mar 2022 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,270,500 |
14 Mar 2022 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 968,400 |
11 Mar 2022 | MYR | 0.53 | 0.54 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 1,383,700 |
10 Mar 2022 | MYR | 0.51 | 0.57 | 0.51 | 0.535 | 0.535 | +0.035 (+7.00%) | 5,712,100 |
9 Mar 2022 | MYR | 0.48 | 0.515 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,430,300 |
8 Mar 2022 | MYR | 0.49 | 0.495 | 0.455 | 0.48 | 0.48 | -0.015 (-3.03%) | 2,844,600 |