Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 827,000 |
21 Feb 2022 | MYR | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,543,700 |
18 Feb 2022 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 414,000 |
17 Feb 2022 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,166,800 |
16 Feb 2022 | MYR | 1.13 | 1.14 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,158,600 |
15 Feb 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,219,200 |
14 Feb 2022 | MYR | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 778,300 |
11 Feb 2022 | MYR | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 228,000 |
10 Feb 2022 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 231,300 |
9 Feb 2022 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 194,000 |
8 Feb 2022 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 191,900 |
7 Feb 2022 | MYR | 1.18 | 1.2 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 402,700 |
4 Feb 2022 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 203,400 |
3 Feb 2022 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 327,700 |
31 Jan 2022 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 291,000 |
28 Jan 2022 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 229,100 |
27 Jan 2022 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 193,500 |
26 Jan 2022 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 258,000 |
25 Jan 2022 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 894,100 |
24 Jan 2022 | MYR | 1.15 | 1.2 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,148,700 |
21 Jan 2022 | MYR | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 824,200 |
20 Jan 2022 | MYR | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 420,700 |
19 Jan 2022 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 512,900 |
17 Jan 2022 | MYR | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 197,800 |
14 Jan 2022 | MYR | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 408,200 |
13 Jan 2022 | MYR | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,929,700 |
12 Jan 2022 | MYR | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 357,600 |
11 Jan 2022 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 318,600 |
10 Jan 2022 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 521,500 |
7 Jan 2022 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 582,900 |