Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | MYR | 0.965 | 0.965 | 0.875 | 0.91 | 0.91 | -0.055 (-5.70%) | 6,187,000 |
1 Mar 2022 | MYR | 1.01 | 1.01 | 0.96 | 0.965 | 0.965 | -0.045 (-4.46%) | 4,814,500 |
28 Feb 2022 | MYR | 1.01 | 1.03 | 0.995 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,067,300 |
25 Feb 2022 | MYR | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,357,000 |
24 Feb 2022 | MYR | 1.13 | 1.16 | 1.04 | 1.07 | 1.07 | -0.08 (-6.96%) | 6,987,500 |
23 Feb 2022 | MYR | 1.19 | 1.2 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,271,600 |
22 Feb 2022 | MYR | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,348,700 |
21 Feb 2022 | MYR | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 6,118,600 |
18 Feb 2022 | MYR | 1.22 | 1.26 | 1.17 | 1.24 | 1.24 | +0.02 (+1.64%) | 8,032,300 |
17 Feb 2022 | MYR | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 2,381,200 |
16 Feb 2022 | MYR | 1.35 | 1.37 | 1.2 | 1.22 | 1.22 | -0.12 (-8.96%) | 16,148,800 |
15 Feb 2022 | MYR | 1.19 | 1.36 | 1.19 | 1.34 | 1.34 | +0.16 (+13.56%) | 18,835,800 |
14 Feb 2022 | MYR | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 9,563,600 |
11 Feb 2022 | MYR | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,429,800 |
10 Feb 2022 | MYR | 1.1 | 1.14 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 5,495,200 |
9 Feb 2022 | MYR | 1.1 | 1.14 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 4,270,800 |
8 Feb 2022 | MYR | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 4,499,000 |
7 Feb 2022 | MYR | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,417,900 |
4 Feb 2022 | MYR | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 5,340,100 |
3 Feb 2022 | MYR | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 4,196,900 |
31 Jan 2022 | MYR | 0.99 | 1.19 | 0.985 | 1.18 | 1.18 | +0.2 (+20.41%) | 11,340,200 |
28 Jan 2022 | MYR | 0.985 | 0.99 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 2,837,000 |
27 Jan 2022 | MYR | 1.01 | 1.03 | 0.975 | 0.98 | 0.98 | -0.03 (-2.97%) | 3,721,200 |
26 Jan 2022 | MYR | 0.99 | 1.03 | 0.985 | 1.01 | 1.01 | +0.03 (+3.06%) | 4,036,600 |
25 Jan 2022 | MYR | 0.985 | 1 | 0.975 | 0.98 | 0.98 | -0.005 (-0.51%) | 2,146,200 |
24 Jan 2022 | MYR | 0.995 | 0.995 | 0.98 | 0.985 | 0.985 | -0.01 (-1.01%) | 2,125,500 |
21 Jan 2022 | MYR | 0.995 | 1.02 | 0.96 | 0.995 | 0.995 | -0.015 (-1.49%) | 3,450,900 |
20 Jan 2022 | MYR | 1.01 | 1.04 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 1,963,000 |
19 Jan 2022 | MYR | 1.08 | 1.09 | 0.99 | 1 | 1 | -0.1 (-9.09%) | 4,670,800 |
17 Jan 2022 | MYR | 1.11 | 1.13 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 2,566,800 |