Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 728,000 |
4 Apr 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 607,900 |
1 Apr 2022 | MYR | 0.395 | 0.44 | 0.395 | 0.415 | 0.415 | +0.03 (+7.79%) | 5,290,000 |
31 Mar 2022 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 95,000 |
30 Mar 2022 | MYR | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 80,600 |
29 Mar 2022 | MYR | 0.365 | 0.385 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 154,000 |
28 Mar 2022 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 15,500 |
25 Mar 2022 | MYR | 0.365 | 0.39 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 434,400 |
24 Mar 2022 | MYR | 0.35 | 0.355 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 111,300 |
23 Mar 2022 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.01 (+2.94%) | 63,100 |
22 Mar 2022 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 17,000 |
21 Mar 2022 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.02 (+6.25%) | 336,900 |
18 Mar 2022 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 33,000 |
17 Mar 2022 | MYR | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 148,000 |
16 Mar 2022 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 41,800 |
15 Mar 2022 | MYR | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 245,400 |
14 Mar 2022 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 59,000 |
11 Mar 2022 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 18,000 |
10 Mar 2022 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 128,900 |
9 Mar 2022 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 141,000 |
8 Mar 2022 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 223,900 |
7 Mar 2022 | MYR | 0.35 | 0.35 | 0.315 | 0.32 | 0.32 | -0.03 (-8.57%) | 278,100 |
4 Mar 2022 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 60,000 |
3 Mar 2022 | MYR | 0.355 | 0.365 | 0.34 | 0.365 | 0.365 | +0.005 (+1.39%) | 140,900 |
2 Mar 2022 | MYR | 0.375 | 0.375 | 0.335 | 0.36 | 0.36 | -0.02 (-5.26%) | 226,300 |
1 Mar 2022 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 57,000 |
28 Feb 2022 | MYR | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 208,600 |
25 Feb 2022 | MYR | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 2,500 |
24 Feb 2022 | MYR | 0.395 | 0.395 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 472,600 |
23 Feb 2022 | MYR | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 296,700 |