Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 6.77 | 6.77 | 5.9 | 5.9 | 5.9 | -0.9 (-13.24%) | 3,031,600 |
7 Mar 2022 | MYR | 7.25 | 7.25 | 6.64 | 6.8 | 6.8 | -0.45 (-6.21%) | 2,629,600 |
4 Mar 2022 | MYR | 7.27 | 7.43 | 7.17 | 7.25 | 7.25 | -0.04 (-0.55%) | 1,210,300 |
3 Mar 2022 | MYR | 7.5 | 7.5 | 7.25 | 7.29 | 7.29 | -0.08 (-1.09%) | 1,261,700 |
2 Mar 2022 | MYR | 7.58 | 7.58 | 7.35 | 7.37 | 7.37 | -0.17 (-2.25%) | 293,200 |
1 Mar 2022 | MYR | 7.58 | 7.58 | 7.43 | 7.54 | 7.54 | +0.11 (+1.48%) | 81,100 |
28 Feb 2022 | MYR | 7.78 | 7.8 | 7.36 | 7.43 | 7.43 | -0.35 (-4.50%) | 744,300 |
25 Feb 2022 | MYR | 7.78 | 7.95 | 7.78 | 7.78 | 7.78 | +0.03 (+0.39%) | 1,475,800 |
24 Feb 2022 | MYR | 7.5 | 7.77 | 7.5 | 7.75 | 7.75 | +0.08 (+1.04%) | 331,500 |
23 Feb 2022 | MYR | 7.34 | 7.75 | 7.34 | 7.67 | 7.67 | +0.22 (+2.95%) | 487,000 |
22 Feb 2022 | MYR | 7.75 | 7.75 | 7.29 | 7.45 | 7.45 | -0.3 (-3.87%) | 2,103,200 |
21 Feb 2022 | MYR | 7.77 | 7.9 | 7.73 | 7.75 | 7.75 | -0.03 (-0.39%) | 1,129,800 |
18 Feb 2022 | MYR | 8.2 | 8.2 | 7.67 | 7.78 | 7.78 | -0.42 (-5.12%) | 3,213,300 |
17 Feb 2022 | MYR | 8 | 8.22 | 8 | 8.2 | 8.2 | +0.2 (+2.50%) | 333,400 |
16 Feb 2022 | MYR | 7.99 | 8 | 7.92 | 8 | 8 | +0.15 (+1.91%) | 242,200 |
15 Feb 2022 | MYR | 8.03 | 8.11 | 7.83 | 7.85 | 7.85 | -0.18 (-2.24%) | 1,065,200 |
14 Feb 2022 | MYR | 8.17 | 8.17 | 8.02 | 8.03 | 8.03 | -0.12 (-1.47%) | 1,043,200 |
11 Feb 2022 | MYR | 8.1 | 8.24 | 8.02 | 8.15 | 8.15 | -0.09 (-1.09%) | 456,300 |
10 Feb 2022 | MYR | 8.2 | 8.35 | 8.12 | 8.24 | 8.24 | +0.12 (+1.48%) | 399,900 |
9 Feb 2022 | MYR | 8.05 | 8.25 | 8.05 | 8.12 | 8.12 | +0.07 (+0.87%) | 472,700 |
8 Feb 2022 | MYR | 8 | 8.08 | 7.94 | 8.05 | 8.05 | +0.08 (+1.00%) | 393,500 |
7 Feb 2022 | MYR | 7.86 | 7.98 | 7.77 | 7.97 | 7.97 | +0.11 (+1.40%) | 364,500 |
4 Feb 2022 | MYR | 7.89 | 7.95 | 7.85 | 7.86 | 7.86 | -0.02 (-0.25%) | 519,200 |
3 Feb 2022 | MYR | 8.22 | 8.36 | 7.8 | 7.88 | 7.88 | -0.26 (-3.19%) | 631,800 |
31 Jan 2022 | MYR | 7.97 | 8.15 | 7.96 | 8.14 | 8.14 | +0.24 (+3.04%) | 75,300 |
28 Jan 2022 | MYR | 7.82 | 7.96 | 7.73 | 7.9 | 7.9 | +0.1 (+1.28%) | 463,000 |
27 Jan 2022 | MYR | 7.93 | 7.93 | 7.62 | 7.8 | 7.8 | -0.15 (-1.89%) | 1,242,100 |
26 Jan 2022 | MYR | 7.82 | 7.95 | 7.71 | 7.95 | 7.95 | +0.15 (+1.92%) | 1,018,800 |
25 Jan 2022 | MYR | 7.82 | 7.99 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 455,900 |
24 Jan 2022 | MYR | 7.96 | 7.98 | 7.7 | 7.8 | 7.8 | -0.19 (-2.38%) | 1,335,000 |