Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | MYR | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -0.05 (-2.15%) | 1,307,100 |
28 Feb 2022 | MYR | 2.41 | 2.41 | 2.26 | 2.33 | 2.33 | -0.05 (-2.10%) | 1,953,400 |
25 Feb 2022 | MYR | 2.38 | 2.43 | 2.32 | 2.38 | 2.38 | +0.15 (+6.73%) | 4,948,400 |
24 Feb 2022 | MYR | 2.37 | 2.4 | 2.1 | 2.23 | 2.23 | -0.2 (-8.23%) | 7,517,700 |
23 Feb 2022 | MYR | 2.37 | 2.45 | 2.37 | 2.43 | 2.43 | +0.06 (+2.53%) | 1,986,000 |
22 Feb 2022 | MYR | 2.45 | 2.45 | 2.33 | 2.37 | 2.37 | -0.1 (-4.05%) | 4,938,400 |
21 Feb 2022 | MYR | 2.59 | 2.59 | 2.45 | 2.47 | 2.47 | -0.11 (-4.26%) | 3,807,800 |
18 Feb 2022 | MYR | 2.55 | 2.59 | 2.52 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,954,800 |
17 Feb 2022 | MYR | 2.63 | 2.63 | 2.57 | 2.59 | 2.59 | -0.06 (-2.26%) | 2,257,400 |
16 Feb 2022 | MYR | 2.73 | 2.74 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,604,500 |
15 Feb 2022 | MYR | 2.62 | 2.69 | 2.54 | 2.69 | 2.69 | +0.07 (+2.67%) | 3,478,500 |
14 Feb 2022 | MYR | 2.75 | 2.75 | 2.6 | 2.62 | 2.62 | -0.16 (-5.76%) | 4,881,800 |
11 Feb 2022 | MYR | 2.81 | 2.83 | 2.76 | 2.78 | 2.78 | -0.06 (-2.11%) | 3,048,000 |
10 Feb 2022 | MYR | 2.88 | 2.92 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,831,700 |
9 Feb 2022 | MYR | 2.88 | 2.93 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 3,872,300 |
8 Feb 2022 | MYR | 2.81 | 2.87 | 2.77 | 2.83 | 2.83 | +0.02 (+0.71%) | 1,928,300 |
7 Feb 2022 | MYR | 2.84 | 2.87 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 1,841,300 |
4 Feb 2022 | MYR | 2.77 | 2.86 | 2.75 | 2.84 | 2.84 | +0.02 (+0.71%) | 2,011,500 |
3 Feb 2022 | MYR | 2.95 | 2.96 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 3,693,700 |
31 Jan 2022 | MYR | 2.92 | 2.95 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 2,679,800 |
28 Jan 2022 | MYR | 2.8 | 2.97 | 2.8 | 2.87 | 2.87 | +0.04 (+1.41%) | 6,140,300 |
27 Jan 2022 | MYR | 2.85 | 2.93 | 2.7 | 2.83 | 2.83 | -0.01 (-0.35%) | 9,037,500 |
26 Jan 2022 | MYR | 2.58 | 2.87 | 2.57 | 2.84 | 2.84 | +0.28 (+10.94%) | 13,703,300 |
25 Jan 2022 | MYR | 2.5 | 2.63 | 2.46 | 2.56 | 2.56 | +0.07 (+2.81%) | 5,921,400 |
24 Jan 2022 | MYR | 2.42 | 2.58 | 2.35 | 2.49 | 2.49 | +0.07 (+2.89%) | 5,162,400 |
21 Jan 2022 | MYR | 2.41 | 2.45 | 2.35 | 2.42 | 2.42 | -0.06 (-2.42%) | 3,004,500 |
20 Jan 2022 | MYR | 2.37 | 2.49 | 2.35 | 2.48 | 2.48 | +0.09 (+3.77%) | 4,993,300 |
19 Jan 2022 | MYR | 2.53 | 2.57 | 2.39 | 2.39 | 2.39 | -0.22 (-8.43%) | 5,885,000 |
17 Jan 2022 | MYR | 2.65 | 2.7 | 2.51 | 2.61 | 2.61 | -0.04 (-1.51%) | 4,569,100 |
14 Jan 2022 | MYR | 2.76 | 2.76 | 2.61 | 2.65 | 2.65 | -0.17 (-6.03%) | 11,517,100 |