Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 1,039,000 |
7 Mar 2022 | MYR | 0.88 | 0.88 | 0.835 | 0.865 | 0.865 | -0.015 (-1.70%) | 1,431,600 |
4 Mar 2022 | MYR | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,048,900 |
3 Mar 2022 | MYR | 0.905 | 0.905 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,136,900 |
2 Mar 2022 | MYR | 0.89 | 0.91 | 0.885 | 0.905 | 0.905 | 0.0 (0.0%) | 481,600 |
1 Mar 2022 | MYR | 0.92 | 0.925 | 0.895 | 0.905 | 0.905 | -0.015 (-1.63%) | 574,400 |
28 Feb 2022 | MYR | 0.93 | 0.94 | 0.905 | 0.92 | 0.92 | -0.015 (-1.60%) | 1,145,000 |
25 Feb 2022 | MYR | 0.935 | 0.965 | 0.925 | 0.935 | 0.935 | +0.015 (+1.63%) | 727,000 |
24 Feb 2022 | MYR | 0.96 | 0.98 | 0.865 | 0.92 | 0.92 | -0.055 (-5.64%) | 2,432,500 |
23 Feb 2022 | MYR | 0.94 | 0.985 | 0.94 | 0.975 | 0.975 | +0.025 (+2.63%) | 1,869,100 |
22 Feb 2022 | MYR | 0.91 | 0.955 | 0.89 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,314,900 |
21 Feb 2022 | MYR | 0.945 | 0.945 | 0.915 | 0.94 | 0.94 | -0.01 (-1.05%) | 2,417,800 |
18 Feb 2022 | MYR | 0.955 | 0.965 | 0.945 | 0.95 | 0.95 | -0.02 (-2.06%) | 382,300 |
17 Feb 2022 | MYR | 0.965 | 0.975 | 0.94 | 0.97 | 0.97 | +0.005 (+0.52%) | 1,234,800 |
16 Feb 2022 | MYR | 0.96 | 0.975 | 0.955 | 0.965 | 0.965 | +0.015 (+1.58%) | 436,700 |
15 Feb 2022 | MYR | 0.935 | 0.96 | 0.935 | 0.95 | 0.95 | +0.02 (+2.15%) | 907,200 |
14 Feb 2022 | MYR | 0.95 | 0.955 | 0.915 | 0.93 | 0.93 | -0.04 (-4.12%) | 695,700 |
11 Feb 2022 | MYR | 0.965 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 253,900 |
10 Feb 2022 | MYR | 0.96 | 0.985 | 0.96 | 0.97 | 0.97 | +0.015 (+1.57%) | 718,400 |
9 Feb 2022 | MYR | 0.94 | 0.97 | 0.935 | 0.955 | 0.955 | +0.015 (+1.60%) | 1,101,500 |
8 Feb 2022 | MYR | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.005 (-0.53%) | 506,100 |
7 Feb 2022 | MYR | 0.935 | 0.95 | 0.925 | 0.945 | 0.945 | +0.005 (+0.53%) | 581,000 |
4 Feb 2022 | MYR | 0.935 | 0.94 | 0.925 | 0.94 | 0.94 | +0.005 (+0.53%) | 322,800 |
3 Feb 2022 | MYR | 0.915 | 0.94 | 0.915 | 0.935 | 0.935 | +0.02 (+2.19%) | 859,200 |
31 Jan 2022 | MYR | 0.895 | 0.92 | 0.895 | 0.915 | 0.915 | +0.02 (+2.23%) | 266,800 |
28 Jan 2022 | MYR | 0.875 | 0.91 | 0.875 | 0.895 | 0.895 | +0.02 (+2.29%) | 1,107,000 |
27 Jan 2022 | MYR | 0.92 | 0.92 | 0.86 | 0.875 | 0.875 | -0.045 (-4.89%) | 1,541,000 |
26 Jan 2022 | MYR | 0.89 | 0.925 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 1,265,400 |
25 Jan 2022 | MYR | 0.945 | 0.945 | 0.885 | 0.89 | 0.89 | -0.05 (-5.32%) | 2,493,600 |
24 Jan 2022 | MYR | 0.93 | 0.945 | 0.915 | 0.94 | 0.94 | 0.0 (0.0%) | 1,540,000 |