Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2022 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 524,800 |
18 Feb 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,009,500 |
17 Feb 2022 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,525,100 |
16 Feb 2022 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 627,900 |
15 Feb 2022 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,393,200 |
14 Feb 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,796,000 |
11 Feb 2022 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 2,939,500 |
10 Feb 2022 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,357,500 |
9 Feb 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,799,500 |
8 Feb 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 507,500 |
7 Feb 2022 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 658,600 |
4 Feb 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 710,700 |
3 Feb 2022 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 678,800 |
31 Jan 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 494,500 |
28 Jan 2022 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 919,400 |
27 Jan 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,287,100 |
26 Jan 2022 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 831,700 |
25 Jan 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 553,300 |
24 Jan 2022 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 387,600 |
21 Jan 2022 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 830,500 |
20 Jan 2022 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 627,600 |
19 Jan 2022 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 979,700 |
17 Jan 2022 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 489,000 |
14 Jan 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 499,000 |
13 Jan 2022 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 295,400 |
12 Jan 2022 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 812,500 |
11 Jan 2022 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 617,400 |
10 Jan 2022 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 606,200 |
7 Jan 2022 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 319,800 |
6 Jan 2022 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 421,900 |