Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 0.705 | 0.71 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 462,200 |
18 Apr 2022 | MYR | 0.705 | 0.72 | 0.69 | 0.705 | 0.705 | 0.0 (0.0%) | 519,500 |
15 Apr 2022 | MYR | 0.69 | 0.73 | 0.685 | 0.705 | 0.705 | +0.015 (+2.17%) | 1,336,900 |
14 Apr 2022 | MYR | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -0.05 (-6.76%) | 1,152,100 |
13 Apr 2022 | MYR | 0.715 | 0.745 | 0.715 | 0.74 | 0.74 | +0.025 (+3.50%) | 445,300 |
12 Apr 2022 | MYR | 0.735 | 0.735 | 0.715 | 0.715 | 0.715 | -0.02 (-2.72%) | 350,700 |
11 Apr 2022 | MYR | 0.75 | 0.75 | 0.725 | 0.735 | 0.735 | -0.01 (-1.34%) | 926,900 |
8 Apr 2022 | MYR | 0.74 | 0.755 | 0.73 | 0.745 | 0.745 | 0.0 (0.0%) | 403,300 |
7 Apr 2022 | MYR | 0.76 | 0.76 | 0.735 | 0.745 | 0.745 | -0.02 (-2.61%) | 736,500 |
6 Apr 2022 | MYR | 0.78 | 0.79 | 0.755 | 0.765 | 0.765 | -0.01 (-1.29%) | 497,100 |
5 Apr 2022 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 831,600 |
4 Apr 2022 | MYR | 0.745 | 0.79 | 0.74 | 0.785 | 0.785 | +0.04 (+5.37%) | 3,994,200 |
1 Apr 2022 | MYR | 0.74 | 0.76 | 0.73 | 0.745 | 0.745 | 0.0 (0.0%) | 2,411,900 |
31 Mar 2022 | MYR | 0.695 | 0.75 | 0.69 | 0.745 | 0.745 | +0.05 (+7.19%) | 2,881,500 |
30 Mar 2022 | MYR | 0.72 | 0.73 | 0.68 | 0.695 | 0.695 | -0.015 (-2.11%) | 793,300 |
29 Mar 2022 | MYR | 0.72 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 304,800 |
28 Mar 2022 | MYR | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 819,900 |
25 Mar 2022 | MYR | 0.73 | 0.755 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,552,000 |
24 Mar 2022 | MYR | 0.72 | 0.74 | 0.715 | 0.73 | 0.73 | +0.005 (+0.69%) | 347,900 |
23 Mar 2022 | MYR | 0.73 | 0.745 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 1,336,800 |
22 Mar 2022 | MYR | 0.715 | 0.735 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 821,200 |
21 Mar 2022 | MYR | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 672,000 |
18 Mar 2022 | MYR | 0.725 | 0.725 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,099,600 |
17 Mar 2022 | MYR | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | +0.06 (+9.23%) | 2,426,400 |
16 Mar 2022 | MYR | 0.645 | 0.66 | 0.635 | 0.65 | 0.65 | +0.02 (+3.17%) | 668,700 |
15 Mar 2022 | MYR | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -0.045 (-6.67%) | 758,400 |
14 Mar 2022 | MYR | 0.675 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 239,100 |
11 Mar 2022 | MYR | 0.66 | 0.68 | 0.645 | 0.675 | 0.675 | +0.015 (+2.27%) | 1,265,200 |
10 Mar 2022 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 566,200 |
9 Mar 2022 | MYR | 0.64 | 0.67 | 0.64 | 0.665 | 0.665 | +0.025 (+3.91%) | 732,900 |