Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | MYR | 0.91 | 0.935 | 0.905 | 0.935 | 0.935 | +0.025 (+2.75%) | 783,400 |
12 Apr 2022 | MYR | 0.91 | 0.915 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 47,400 |
11 Apr 2022 | MYR | 0.955 | 0.955 | 0.915 | 0.915 | 0.915 | -0.04 (-4.19%) | 643,300 |
8 Apr 2022 | MYR | 0.94 | 0.955 | 0.94 | 0.955 | 0.955 | +0.015 (+1.60%) | 446,600 |
7 Apr 2022 | MYR | 0.95 | 0.955 | 0.935 | 0.94 | 0.94 | -0.015 (-1.57%) | 750,500 |
6 Apr 2022 | MYR | 0.945 | 0.965 | 0.94 | 0.955 | 0.955 | +0.01 (+1.06%) | 977,800 |
5 Apr 2022 | MYR | 0.94 | 0.965 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 700,100 |
4 Apr 2022 | MYR | 0.94 | 0.95 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 398,400 |
1 Apr 2022 | MYR | 0.92 | 0.94 | 0.915 | 0.94 | 0.94 | +0.025 (+2.73%) | 550,400 |
31 Mar 2022 | MYR | 0.895 | 0.925 | 0.895 | 0.915 | 0.915 | +0.02 (+2.23%) | 165,300 |
30 Mar 2022 | MYR | 0.9 | 0.905 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 436,000 |
29 Mar 2022 | MYR | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 226,600 |
28 Mar 2022 | MYR | 0.925 | 0.93 | 0.91 | 0.91 | 0.91 | -0.015 (-1.62%) | 334,500 |
25 Mar 2022 | MYR | 0.95 | 0.955 | 0.92 | 0.925 | 0.925 | -0.01 (-1.07%) | 547,000 |
24 Mar 2022 | MYR | 0.895 | 0.945 | 0.895 | 0.935 | 0.935 | +0.035 (+3.89%) | 812,100 |
23 Mar 2022 | MYR | 0.895 | 0.91 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 212,400 |
22 Mar 2022 | MYR | 0.9 | 0.905 | 0.88 | 0.895 | 0.895 | -0.01 (-1.10%) | 199,400 |
21 Mar 2022 | MYR | 0.865 | 0.91 | 0.865 | 0.905 | 0.905 | +0.03 (+3.43%) | 831,700 |
18 Mar 2022 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 130,600 |
17 Mar 2022 | MYR | 0.87 | 0.895 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 575,800 |
16 Mar 2022 | MYR | 0.85 | 0.875 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 311,200 |
15 Mar 2022 | MYR | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 602,000 |
14 Mar 2022 | MYR | 0.88 | 0.89 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 513,700 |
11 Mar 2022 | MYR | 0.86 | 0.88 | 0.855 | 0.875 | 0.875 | +0.015 (+1.74%) | 490,000 |
10 Mar 2022 | MYR | 0.885 | 0.895 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,687,400 |
9 Mar 2022 | MYR | 0.845 | 0.875 | 0.83 | 0.87 | 0.87 | +0.025 (+2.96%) | 1,792,600 |
8 Mar 2022 | MYR | 0.86 | 0.87 | 0.83 | 0.845 | 0.845 | -0.02 (-2.31%) | 1,932,800 |
7 Mar 2022 | MYR | 0.915 | 0.93 | 0.83 | 0.865 | 0.865 | -0.05 (-5.46%) | 6,697,300 |
4 Mar 2022 | MYR | 1 | 1 | 0.91 | 0.915 | 0.915 | -0.085 (-8.50%) | 3,807,500 |
3 Mar 2022 | MYR | 0.995 | 1.01 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 1,534,600 |