Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 0.625 | 0.66 | 0.625 | 0.65 | 0.65 | +0.025 (+4%) | 993,300 |
4 Apr 2022 | MYR | 0.625 | 0.65 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 679,600 |
1 Apr 2022 | MYR | 0.61 | 0.645 | 0.595 | 0.625 | 0.625 | +0.015 (+2.46%) | 1,373,500 |
31 Mar 2022 | MYR | 0.585 | 0.61 | 0.585 | 0.61 | 0.61 | +0.015 (+2.52%) | 520,900 |
30 Mar 2022 | MYR | 0.595 | 0.61 | 0.58 | 0.595 | 0.595 | +0.01 (+1.71%) | 414,200 |
29 Mar 2022 | MYR | 0.615 | 0.615 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 234,500 |
28 Mar 2022 | MYR | 0.6 | 0.62 | 0.585 | 0.6 | 0.6 | -0.005 (-0.83%) | 681,900 |
25 Mar 2022 | MYR | 0.58 | 0.62 | 0.58 | 0.605 | 0.605 | +0.045 (+8.04%) | 1,450,800 |
24 Mar 2022 | MYR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 127,100 |
23 Mar 2022 | MYR | 0.545 | 0.595 | 0.545 | 0.58 | 0.58 | +0.045 (+8.41%) | 1,250,200 |
22 Mar 2022 | MYR | 0.535 | 0.55 | 0.525 | 0.535 | 0.535 | -0.01 (-1.83%) | 330,800 |
21 Mar 2022 | MYR | 0.53 | 0.56 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 476,300 |
18 Mar 2022 | MYR | 0.535 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 137,700 |
17 Mar 2022 | MYR | 0.545 | 0.555 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 630,500 |
16 Mar 2022 | MYR | 0.52 | 0.545 | 0.51 | 0.535 | 0.535 | +0.035 (+7.00%) | 420,600 |
15 Mar 2022 | MYR | 0.515 | 0.525 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 215,100 |
14 Mar 2022 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 143,100 |
11 Mar 2022 | MYR | 0.515 | 0.56 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,051,700 |
10 Mar 2022 | MYR | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | +0.005 (+0.93%) | 542,000 |
9 Mar 2022 | MYR | 0.505 | 0.535 | 0.505 | 0.535 | 0.535 | +0.035 (+7.00%) | 550,700 |
8 Mar 2022 | MYR | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 584,500 |
7 Mar 2022 | MYR | 0.535 | 0.555 | 0.495 | 0.5 | 0.5 | -0.07 (-12.28%) | 866,700 |
4 Mar 2022 | MYR | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 415,700 |
3 Mar 2022 | MYR | 0.595 | 0.6 | 0.565 | 0.6 | 0.6 | 0.0 (0.0%) | 345,900 |
2 Mar 2022 | MYR | 0.595 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 586,000 |
1 Mar 2022 | MYR | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 268,800 |
28 Feb 2022 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 43,700 |
25 Feb 2022 | MYR | 0.585 | 0.61 | 0.585 | 0.6 | 0.6 | +0.02 (+3.45%) | 342,100 |
24 Feb 2022 | MYR | 0.61 | 0.61 | 0.555 | 0.58 | 0.58 | -0.045 (-7.20%) | 967,400 |
23 Feb 2022 | MYR | 0.61 | 0.635 | 0.61 | 0.625 | 0.625 | +0.005 (+0.81%) | 329,400 |