Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | MYR | 8.31 | 8.31 | 8.3 | 8.3 | 8.3 | -0.01 (-0.12%) | 8,800 |
18 Apr 2022 | MYR | 8.45 | 8.45 | 8.31 | 8.31 | 8.31 | -0.11 (-1.31%) | 10,400 |
15 Apr 2022 | MYR | 8.4 | 8.42 | 8.4 | 8.42 | 8.42 | +0.01 (+0.12%) | 5,000 |
14 Apr 2022 | MYR | 8.5 | 8.56 | 8.4 | 8.41 | 8.41 | -0.09 (-1.06%) | 6,400 |
13 Apr 2022 | MYR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 700 |
12 Apr 2022 | MYR | 8.51 | 8.52 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 7,200 |
11 Apr 2022 | MYR | 8.6 | 8.6 | 8.55 | 8.55 | 8.55 | -0.03 (-0.35%) | 9,700 |
8 Apr 2022 | MYR | 8.57 | 8.6 | 8.57 | 8.58 | 8.58 | +0.01 (+0.12%) | 7,300 |
7 Apr 2022 | MYR | 8.6 | 8.7 | 8.57 | 8.57 | 8.57 | -0.06 (-0.70%) | 17,200 |
6 Apr 2022 | MYR | 8.6 | 8.7 | 8.6 | 8.63 | 8.63 | -0.07 (-0.80%) | 15,700 |
5 Apr 2022 | MYR | 8.7 | 8.79 | 8.6 | 8.7 | 8.7 | +0.01 (+0.12%) | 10,200 |
4 Apr 2022 | MYR | 8.7 | 8.75 | 8.69 | 8.69 | 8.69 | +0.09 (+1.05%) | 7,200 |
1 Apr 2022 | MYR | 8.65 | 8.72 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 29,200 |
31 Mar 2022 | MYR | 8.78 | 8.8 | 8.55 | 8.6 | 8.6 | -0.1 (-1.15%) | 7,700 |
30 Mar 2022 | MYR | 8.85 | 8.85 | 8.6 | 8.7 | 8.7 | -0.08 (-0.91%) | 10,400 |
29 Mar 2022 | MYR | 8.55 | 8.78 | 8.55 | 8.78 | 8.78 | +0.28 (+3.29%) | 5,000 |
28 Mar 2022 | MYR | 8.85 | 8.9 | 8.5 | 8.5 | 8.5 | -0.35 (-3.95%) | 35,800 |
25 Mar 2022 | MYR | 9.07 | 9.07 | 8.85 | 8.85 | 8.85 | -0.2 (-2.21%) | 17,100 |
24 Mar 2022 | MYR | 8.88 | 9.07 | 8.8 | 9.05 | 9.05 | +0.13 (+1.46%) | 29,100 |
23 Mar 2022 | MYR | 8.73 | 9.06 | 8.73 | 8.92 | 8.92 | +0.26 (+3.00%) | 107,500 |
22 Mar 2022 | MYR | 8.51 | 8.7 | 8.5 | 8.66 | 8.66 | +0.02 (+0.23%) | 14,400 |
21 Mar 2022 | MYR | 8.67 | 8.68 | 8.5 | 8.64 | 8.64 | +0.24 (+2.86%) | 20,500 |
18 Mar 2022 | MYR | 8.65 | 8.67 | 8.35 | 8.4 | 8.4 | -0.27 (-3.11%) | 20,800 |
17 Mar 2022 | MYR | 8.52 | 8.68 | 8.38 | 8.67 | 8.67 | +0.18 (+2.12%) | 130,900 |
16 Mar 2022 | MYR | 8.48 | 8.5 | 8.42 | 8.49 | 8.49 | +0.21 (+2.54%) | 19,400 |
15 Mar 2022 | MYR | 8.3 | 8.32 | 8 | 8.28 | 8.28 | -0.02 (-0.24%) | 60,100 |
14 Mar 2022 | MYR | 8.8 | 8.82 | 8.3 | 8.3 | 8.3 | -0.35 (-4.05%) | 18,500 |
11 Mar 2022 | MYR | 8.38 | 8.85 | 8.38 | 8.65 | 8.65 | -0.2 (-2.26%) | 25,700 |
10 Mar 2022 | MYR | 8.8 | 8.86 | 8.6 | 8.85 | 8.85 | +0.25 (+2.91%) | 78,500 |
9 Mar 2022 | MYR | 8.6 | 8.75 | 8 | 8.6 | 8.6 | -0.5 (-5.49%) | 121,100 |