Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,114,900 |
21 Feb 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 877,200 |
18 Feb 2022 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,320,700 |
17 Feb 2022 | MYR | 0.41 | 0.425 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 11,401,400 |
16 Feb 2022 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,256,600 |
15 Feb 2022 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,157,900 |
14 Feb 2022 | MYR | 0.415 | 0.43 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,975,600 |
11 Feb 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,269,300 |
10 Feb 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,089,000 |
9 Feb 2022 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,754,200 |
8 Feb 2022 | MYR | 0.445 | 0.465 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 7,280,600 |
7 Feb 2022 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,345,900 |
4 Feb 2022 | MYR | 0.43 | 0.445 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,494,600 |
3 Feb 2022 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 668,100 |
31 Jan 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,142,700 |
28 Jan 2022 | MYR | 0.425 | 0.435 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 5,711,900 |
27 Jan 2022 | MYR | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,629,800 |
26 Jan 2022 | MYR | 0.435 | 0.46 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 6,374,100 |
25 Jan 2022 | MYR | 0.445 | 0.46 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 7,413,400 |
24 Jan 2022 | MYR | 0.45 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,524,600 |
21 Jan 2022 | MYR | 0.465 | 0.49 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 16,318,900 |
20 Jan 2022 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,949,500 |
19 Jan 2022 | MYR | 0.465 | 0.515 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 28,438,900 |
17 Jan 2022 | MYR | 0.48 | 0.485 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,965,500 |
14 Jan 2022 | MYR | 0.485 | 0.54 | 0.46 | 0.475 | 0.475 | -0.015 (-3.06%) | 47,908,800 |
13 Jan 2022 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 3,022,600 |
12 Jan 2022 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 6,850,600 |
11 Jan 2022 | MYR | 0.495 | 0.505 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 25,397,500 |
10 Jan 2022 | MYR | 0.48 | 0.505 | 0.465 | 0.495 | 0.495 | +0.015 (+3.13%) | 23,340,400 |
7 Jan 2022 | MYR | 0.44 | 0.6 | 0.44 | 0.48 | 0.48 | +0.035 (+7.87%) | 113,005,800 |