Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 5.73 | 5.81 | 5.71 | 5.79 | 5.79 | -0.06 (-1.03%) | 54,000 |
21 Feb 2022 | MYR | 5.9 | 5.94 | 5.8 | 5.85 | 5.85 | -0.06 (-1.02%) | 100,500 |
18 Feb 2022 | MYR | 5.88 | 5.97 | 5.88 | 5.91 | 5.91 | +0.03 (+0.51%) | 99,200 |
17 Feb 2022 | MYR | 5.8 | 5.88 | 5.76 | 5.88 | 5.88 | +0.11 (+1.91%) | 111,200 |
16 Feb 2022 | MYR | 5.65 | 5.77 | 5.64 | 5.77 | 5.77 | +0.12 (+2.12%) | 164,100 |
15 Feb 2022 | MYR | 5.65 | 5.65 | 5.63 | 5.65 | 5.65 | +0.05 (+0.89%) | 451,100 |
14 Feb 2022 | MYR | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 84,000 |
11 Feb 2022 | MYR | 5.48 | 5.62 | 5.48 | 5.6 | 5.6 | +0.08 (+1.45%) | 80,200 |
10 Feb 2022 | MYR | 5.47 | 5.53 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 67,700 |
9 Feb 2022 | MYR | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 41,000 |
8 Feb 2022 | MYR | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -0.01 (-0.18%) | 30,300 |
7 Feb 2022 | MYR | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | +0.02 (+0.37%) | 228,100 |
4 Feb 2022 | MYR | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | +0.05 (+0.93%) | 16,200 |
3 Feb 2022 | MYR | 5.39 | 5.4 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 6,900 |
31 Jan 2022 | MYR | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 21,500 |
28 Jan 2022 | MYR | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | +0.03 (+0.56%) | 63,600 |
27 Jan 2022 | MYR | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | +0.01 (+0.19%) | 10,100 |
26 Jan 2022 | MYR | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | -0.01 (-0.19%) | 8,600 |
25 Jan 2022 | MYR | 5.3 | 5.34 | 5.29 | 5.34 | 5.34 | +0.04 (+0.75%) | 22,500 |
24 Jan 2022 | MYR | 5.3 | 5.32 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 7,300 |
21 Jan 2022 | MYR | 5.29 | 5.3 | 5.28 | 5.3 | 5.3 | 0.0 (0.0%) | 189,700 |
20 Jan 2022 | MYR | 5.3 | 5.3 | 5.28 | 5.3 | 5.3 | 0.0 (0.0%) | 97,900 |
19 Jan 2022 | MYR | 5.3 | 5.31 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 99,900 |
17 Jan 2022 | MYR | 5.32 | 5.32 | 5.29 | 5.32 | 5.32 | +0.03 (+0.57%) | 51,700 |
14 Jan 2022 | MYR | 5.29 | 5.29 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 45,700 |
13 Jan 2022 | MYR | 5.3 | 5.32 | 5.29 | 5.29 | 5.29 | +0.01 (+0.19%) | 18,500 |
12 Jan 2022 | MYR | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | +0.01 (+0.19%) | 10,000 |
11 Jan 2022 | MYR | 5.31 | 5.31 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 53,200 |
10 Jan 2022 | MYR | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 3,100 |
7 Jan 2022 | MYR | 5.28 | 5.32 | 5.27 | 5.31 | 5.31 | -0.01 (-0.19%) | 72,400 |