Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2022 | MYR | 4.34 | 4.39 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 19,025,500 |
22 Feb 2022 | MYR | 4.36 | 4.37 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 20,577,100 |
21 Feb 2022 | MYR | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 22,645,400 |
18 Feb 2022 | MYR | 4.39 | 4.41 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 19,394,800 |
17 Feb 2022 | MYR | 4.42 | 4.42 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 29,126,300 |
16 Feb 2022 | MYR | 4.4 | 4.43 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 20,299,300 |
15 Feb 2022 | MYR | 4.36 | 4.4 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 28,095,200 |
14 Feb 2022 | MYR | 4.33 | 4.37 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 17,378,100 |
11 Feb 2022 | MYR | 4.34 | 4.36 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 13,417,700 |
10 Feb 2022 | MYR | 4.3 | 4.35 | 4.27 | 4.35 | 4.35 | +0.05 (+1.16%) | 26,148,500 |
9 Feb 2022 | MYR | 4.21 | 4.3 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 36,077,400 |
8 Feb 2022 | MYR | 4.22 | 4.23 | 4.21 | 4.21 | 4.21 | -0.01 (-0.24%) | 10,413,100 |
7 Feb 2022 | MYR | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | -0.01 (-0.24%) | 15,145,400 |
4 Feb 2022 | MYR | 4.24 | 4.24 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 15,673,700 |
3 Feb 2022 | MYR | 4.23 | 4.24 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 20,856,200 |
31 Jan 2022 | MYR | 4.22 | 4.23 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 13,111,700 |
28 Jan 2022 | MYR | 4.2 | 4.23 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 13,879,200 |
27 Jan 2022 | MYR | 4.2 | 4.22 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 13,549,600 |
26 Jan 2022 | MYR | 4.18 | 4.22 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 16,102,700 |
25 Jan 2022 | MYR | 4.19 | 4.19 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 11,850,600 |
24 Jan 2022 | MYR | 4.17 | 4.19 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 11,819,200 |
21 Jan 2022 | MYR | 4.18 | 4.19 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 17,882,300 |
20 Jan 2022 | MYR | 4.18 | 4.19 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 19,457,300 |
19 Jan 2022 | MYR | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 18,648,200 |
17 Jan 2022 | MYR | 4.2 | 4.22 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 15,074,000 |
14 Jan 2022 | MYR | 4.23 | 4.24 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 15,196,900 |
13 Jan 2022 | MYR | 4.23 | 4.25 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 13,170,900 |
12 Jan 2022 | MYR | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 16,577,500 |
11 Jan 2022 | MYR | 4.18 | 4.23 | 4.17 | 4.23 | 4.23 | +0.05 (+1.20%) | 30,974,000 |
10 Jan 2022 | MYR | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 12,661,000 |