Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | MYR | 3.1 | 3.13 | 2.88 | 2.88 | 2.88 | -0.17 (-5.57%) | 5,408,700 |
25 Feb 2022 | MYR | 3.01 | 3.12 | 2.97 | 3.05 | 3.05 | +0.15 (+5.17%) | 7,379,200 |
24 Feb 2022 | MYR | 2.86 | 2.96 | 2.8 | 2.9 | 2.9 | -0.05 (-1.69%) | 3,242,100 |
23 Feb 2022 | MYR | 2.78 | 3 | 2.78 | 2.95 | 2.95 | +0.17 (+6.12%) | 5,724,100 |
22 Feb 2022 | MYR | 3 | 3.01 | 2.75 | 2.78 | 2.78 | -0.26 (-8.55%) | 13,396,400 |
21 Feb 2022 | MYR | 3.21 | 3.27 | 3.04 | 3.04 | 3.04 | -0.24 (-7.32%) | 7,123,200 |
18 Feb 2022 | MYR | 3.3 | 3.33 | 3.24 | 3.28 | 3.28 | -0.05 (-1.50%) | 3,441,000 |
17 Feb 2022 | MYR | 3.27 | 3.35 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,256,700 |
16 Feb 2022 | MYR | 3.25 | 3.31 | 3.21 | 3.3 | 3.3 | +0.08 (+2.48%) | 3,583,000 |
15 Feb 2022 | MYR | 3.17 | 3.25 | 3.14 | 3.22 | 3.22 | +0.04 (+1.26%) | 2,020,700 |
14 Feb 2022 | MYR | 3.27 | 3.29 | 3.18 | 3.18 | 3.18 | -0.15 (-4.50%) | 2,188,300 |
11 Feb 2022 | MYR | 3.35 | 3.38 | 3.29 | 3.33 | 3.33 | -0.06 (-1.77%) | 3,004,900 |
10 Feb 2022 | MYR | 3.4 | 3.47 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 4,768,200 |
9 Feb 2022 | MYR | 3.23 | 3.38 | 3.23 | 3.38 | 3.38 | +0.17 (+5.30%) | 3,709,000 |
8 Feb 2022 | MYR | 3.24 | 3.25 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 2,116,100 |
7 Feb 2022 | MYR | 3.15 | 3.24 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 2,981,500 |
4 Feb 2022 | MYR | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 1,630,100 |
3 Feb 2022 | MYR | 3.23 | 3.26 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 4,118,100 |
31 Jan 2022 | MYR | 3.15 | 3.21 | 3.14 | 3.19 | 3.19 | +0.06 (+1.92%) | 2,744,900 |
28 Jan 2022 | MYR | 3.14 | 3.15 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 6,270,900 |
27 Jan 2022 | MYR | 3.22 | 3.22 | 3.12 | 3.13 | 3.13 | -0.13 (-3.99%) | 5,579,900 |
26 Jan 2022 | MYR | 3.16 | 3.27 | 3.16 | 3.26 | 3.26 | +0.08 (+2.52%) | 6,881,700 |
25 Jan 2022 | MYR | 3.23 | 3.24 | 3.11 | 3.18 | 3.18 | -0.04 (-1.24%) | 5,679,800 |
24 Jan 2022 | MYR | 3.1 | 3.28 | 3.06 | 3.22 | 3.22 | +0.06 (+1.90%) | 8,648,200 |
21 Jan 2022 | MYR | 3.2 | 3.23 | 3.11 | 3.16 | 3.16 | -0.1 (-3.07%) | 11,873,400 |
20 Jan 2022 | MYR | 3.1 | 3.3 | 3.09 | 3.26 | 3.26 | +0.08 (+2.52%) | 16,301,000 |
19 Jan 2022 | MYR | 3.33 | 3.33 | 3.14 | 3.18 | 3.18 | -0.24 (-7.02%) | 17,660,800 |
17 Jan 2022 | MYR | 3.4 | 3.46 | 3.26 | 3.42 | 3.42 | +0.02 (+0.59%) | 13,988,800 |
14 Jan 2022 | MYR | 3.57 | 3.57 | 3.28 | 3.4 | 3.4 | -0.23 (-6.34%) | 35,230,700 |
13 Jan 2022 | MYR | 3.69 | 3.73 | 3.6 | 3.63 | 3.63 | -0.06 (-1.63%) | 8,846,700 |