Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 7,360,900 |
7 Mar 2022 | MYR | 2.3 | 2.3 | 2.24 | 2.27 | 2.27 | -0.02 (-0.87%) | 3,885,900 |
4 Mar 2022 | MYR | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 8,249,400 |
3 Mar 2022 | MYR | 2.29 | 2.35 | 2.29 | 2.34 | 2.34 | +0.06 (+2.63%) | 11,332,000 |
2 Mar 2022 | MYR | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 7,304,000 |
1 Mar 2022 | MYR | 2.28 | 2.35 | 2.28 | 2.3 | 2.3 | +0.03 (+1.32%) | 11,522,100 |
28 Feb 2022 | MYR | 2.33 | 2.33 | 2.27 | 2.27 | 2.27 | -0.04 (-1.73%) | 20,419,100 |
25 Feb 2022 | MYR | 2.32 | 2.35 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 6,388,300 |
24 Feb 2022 | MYR | 2.31 | 2.33 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 8,031,400 |
23 Feb 2022 | MYR | 2.33 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 7,999,600 |
22 Feb 2022 | MYR | 2.3 | 2.33 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 11,266,600 |
21 Feb 2022 | MYR | 2.29 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 11,157,600 |
18 Feb 2022 | MYR | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 3,861,100 |
17 Feb 2022 | MYR | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 7,571,800 |
16 Feb 2022 | MYR | 2.29 | 2.3 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 4,822,800 |
15 Feb 2022 | MYR | 2.27 | 2.29 | 2.22 | 2.28 | 2.28 | 0.0 (0.0%) | 6,533,900 |
14 Feb 2022 | MYR | 2.22 | 2.29 | 2.22 | 2.28 | 2.28 | +0.05 (+2.24%) | 5,598,600 |
11 Feb 2022 | MYR | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 3,270,600 |
10 Feb 2022 | MYR | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 4,581,200 |
9 Feb 2022 | MYR | 2.2 | 2.24 | 2.2 | 2.21 | 2.21 | +0.02 (+0.91%) | 4,881,200 |
8 Feb 2022 | MYR | 2.2 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 4,878,200 |
7 Feb 2022 | MYR | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 4,208,000 |
4 Feb 2022 | MYR | 2.19 | 2.21 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 849,900 |
3 Feb 2022 | MYR | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | +0.06 (+2.79%) | 2,837,500 |
31 Jan 2022 | MYR | 2.2 | 2.2 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 7,254,000 |
28 Jan 2022 | MYR | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 8,404,800 |
27 Jan 2022 | MYR | 2.2 | 2.24 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 7,115,100 |
26 Jan 2022 | MYR | 2.16 | 2.22 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 6,133,100 |
25 Jan 2022 | MYR | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 5,116,500 |
24 Jan 2022 | MYR | 2.19 | 2.22 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 3,783,500 |