Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 2.49 | 2.52 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 2,469,800 |
18 Apr 2022 | MYR | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 240,400 |
15 Apr 2022 | MYR | 2.51 | 2.51 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 332,400 |
14 Apr 2022 | MYR | 2.48 | 2.51 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 1,294,700 |
13 Apr 2022 | MYR | 2.48 | 2.51 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 1,294,000 |
12 Apr 2022 | MYR | 2.5 | 2.5 | 2.45 | 2.47 | 2.47 | +1.225 (+98.39%) | 1,427,600 |
12 Apr 2022 |
|
|||||||
11 Apr 2022 | MYR | 2.535 | 2.535 | 2.455 | 2.49 | 2.49 | -0.045 (-1.78%) | 3,008,800 |
8 Apr 2022 | MYR | 2.575 | 2.575 | 2.515 | 2.535 | 2.535 | -0.04 (-1.55%) | 1,385,600 |
7 Apr 2022 | MYR | 2.48 | 2.59 | 2.475 | 2.575 | 2.575 | +0.085 (+3.41%) | 1,368,800 |
6 Apr 2022 | MYR | 2.51 | 2.55 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,401,600 |
5 Apr 2022 | MYR | 2.435 | 2.535 | 2.43 | 2.51 | 2.51 | +0.085 (+3.51%) | 2,107,800 |
4 Apr 2022 | MYR | 2.465 | 2.475 | 2.425 | 2.425 | 2.425 | -0.025 (-1.02%) | 1,748,400 |
1 Apr 2022 | MYR | 2.42 | 2.465 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 2,265,400 |
31 Mar 2022 | MYR | 2.305 | 2.425 | 2.28 | 2.4 | 2.4 | +0.125 (+5.49%) | 3,904,400 |
30 Mar 2022 | MYR | 2.275 | 2.365 | 2.245 | 2.275 | 2.275 | +0.03 (+1.34%) | 7,490,400 |
29 Mar 2022 | MYR | 2.41 | 2.435 | 2.235 | 2.245 | 2.245 | -0.18 (-7.42%) | 5,677,400 |
28 Mar 2022 | MYR | 2.45 | 2.45 | 2.4 | 2.425 | 2.425 | -0.025 (-1.02%) | 1,001,600 |
25 Mar 2022 | MYR | 2.45 | 2.455 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 782,400 |
24 Mar 2022 | MYR | 2.455 | 2.47 | 2.395 | 2.45 | 2.45 | +0.01 (+0.41%) | 911,600 |
23 Mar 2022 | MYR | 2.49 | 2.5 | 2.43 | 2.44 | 2.44 | -0.035 (-1.41%) | 3,137,400 |
22 Mar 2022 | MYR | 2.44 | 2.475 | 2.43 | 2.475 | 2.475 | +0.035 (+1.43%) | 395,400 |
21 Mar 2022 | MYR | 2.475 | 2.475 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,078,200 |
18 Mar 2022 | MYR | 2.45 | 2.475 | 2.44 | 2.45 | 2.45 | +0.015 (+0.62%) | 1,511,200 |
17 Mar 2022 | MYR | 2.39 | 2.435 | 2.36 | 2.435 | 2.435 | +0.045 (+1.88%) | 2,862,000 |
16 Mar 2022 | MYR | 2.395 | 2.4 | 2.365 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,979,200 |
15 Mar 2022 | MYR | 2.375 | 2.4 | 2.355 | 2.4 | 2.4 | +0.015 (+0.63%) | 700,600 |
14 Mar 2022 | MYR | 2.41 | 2.45 | 2.335 | 2.385 | 2.385 | -0.02 (-0.83%) | 5,156,600 |
11 Mar 2022 | MYR | 2.41 | 2.45 | 2.405 | 2.405 | 2.405 | -0.01 (-0.41%) | 154,400 |
10 Mar 2022 | MYR | 2.425 | 2.485 | 2.415 | 2.415 | 2.415 | -0.06 (-2.42%) | 819,800 |
9 Mar 2022 | MYR | 2.395 | 2.49 | 2.365 | 2.475 | 2.475 | +0.07 (+2.91%) | 1,212,800 |