Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 2.78 | 2.84 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 4,524,100 |
21 Feb 2022 | MYR | 2.68 | 2.82 | 2.65 | 2.78 | 2.78 | +0.09 (+3.35%) | 7,205,000 |
18 Feb 2022 | MYR | 2.65 | 2.69 | 2.64 | 2.69 | 2.69 | 0.0 (0.0%) | 1,299,700 |
17 Feb 2022 | MYR | 2.7 | 2.7 | 2.64 | 2.69 | 2.69 | 0.0 (0.0%) | 1,509,900 |
16 Feb 2022 | MYR | 2.66 | 2.7 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,678,900 |
15 Feb 2022 | MYR | 2.65 | 2.72 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 2,654,000 |
14 Feb 2022 | MYR | 2.73 | 2.74 | 2.64 | 2.65 | 2.65 | -0.1 (-3.64%) | 1,717,800 |
11 Feb 2022 | MYR | 2.86 | 2.86 | 2.74 | 2.75 | 2.75 | -0.12 (-4.18%) | 1,641,000 |
10 Feb 2022 | MYR | 2.83 | 2.89 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 1,311,800 |
9 Feb 2022 | MYR | 2.97 | 3 | 2.82 | 2.83 | 2.83 | -0.13 (-4.39%) | 2,408,200 |
8 Feb 2022 | MYR | 3 | 3.08 | 2.9 | 2.96 | 2.96 | -0.04 (-1.33%) | 6,299,900 |
7 Feb 2022 | MYR | 2.79 | 3.05 | 2.79 | 3 | 3 | +0.23 (+8.30%) | 9,335,300 |
4 Feb 2022 | MYR | 2.73 | 2.78 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 218,600 |
3 Feb 2022 | MYR | 2.79 | 2.86 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 3,589,200 |
31 Jan 2022 | MYR | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 155,600 |
28 Jan 2022 | MYR | 2.77 | 2.78 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 492,600 |
27 Jan 2022 | MYR | 2.7 | 2.81 | 2.69 | 2.76 | 2.76 | +0.09 (+3.37%) | 3,419,800 |
26 Jan 2022 | MYR | 2.63 | 2.7 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 827,500 |
25 Jan 2022 | MYR | 2.67 | 2.69 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 1,901,800 |
24 Jan 2022 | MYR | 2.75 | 2.76 | 2.68 | 2.68 | 2.68 | -0.09 (-3.25%) | 514,800 |
21 Jan 2022 | MYR | 2.8 | 2.8 | 2.7 | 2.77 | 2.77 | -0.02 (-0.72%) | 286,700 |
20 Jan 2022 | MYR | 2.68 | 2.81 | 2.67 | 2.79 | 2.79 | +0.1 (+3.72%) | 1,774,000 |
19 Jan 2022 | MYR | 2.66 | 2.69 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 393,900 |
17 Jan 2022 | MYR | 2.69 | 2.72 | 2.64 | 2.69 | 2.69 | 0.0 (0.0%) | 667,700 |
14 Jan 2022 | MYR | 2.72 | 2.73 | 2.66 | 2.69 | 2.69 | -0.06 (-2.18%) | 887,000 |
13 Jan 2022 | MYR | 2.82 | 2.83 | 2.71 | 2.75 | 2.75 | -0.08 (-2.83%) | 856,200 |
12 Jan 2022 | MYR | 2.7 | 2.83 | 2.68 | 2.83 | 2.83 | +0.13 (+4.81%) | 3,639,000 |
11 Jan 2022 | MYR | 2.7 | 2.73 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 357,100 |
10 Jan 2022 | MYR | 2.69 | 2.75 | 2.69 | 2.74 | 2.74 | +0.05 (+1.86%) | 1,206,300 |
7 Jan 2022 | MYR | 2.77 | 2.77 | 2.65 | 2.69 | 2.69 | -0.08 (-2.89%) | 1,453,000 |