Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 1.15 | 1.22 | 1.12 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,644,100 |
7 Mar 2022 | MYR | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -0.11 (-8.73%) | 2,600,500 |
4 Mar 2022 | MYR | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,229,200 |
3 Mar 2022 | MYR | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,016,400 |
2 Mar 2022 | MYR | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 3,216,700 |
1 Mar 2022 | MYR | 1.21 | 1.28 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 2,668,800 |
28 Feb 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 972,000 |
25 Feb 2022 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 566,500 |
24 Feb 2022 | MYR | 1.24 | 1.25 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,336,400 |
23 Feb 2022 | MYR | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 1,219,800 |
22 Feb 2022 | MYR | 1.2 | 1.22 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,000,000 |
21 Feb 2022 | MYR | 1.26 | 1.27 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 1,291,500 |
18 Feb 2022 | MYR | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,874,300 |
17 Feb 2022 | MYR | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 1,769,000 |
16 Feb 2022 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 842,400 |
15 Feb 2022 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 940,400 |
14 Feb 2022 | MYR | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,290,200 |
11 Feb 2022 | MYR | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,156,500 |
10 Feb 2022 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 292,800 |
9 Feb 2022 | MYR | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 1,682,300 |
8 Feb 2022 | MYR | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 593,500 |
7 Feb 2022 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 508,900 |
4 Feb 2022 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 223,500 |
3 Feb 2022 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 261,200 |
31 Jan 2022 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 161,900 |
28 Jan 2022 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 320,700 |
27 Jan 2022 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 294,000 |
26 Jan 2022 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 90,700 |
25 Jan 2022 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 338,800 |
24 Jan 2022 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 183,400 |