Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 4.18 | 4.27 | 4.12 | 4.27 | 4.27 | +0.12 (+2.89%) | 691,900 |
21 Feb 2022 | MYR | 4.14 | 4.2 | 4.11 | 4.15 | 4.15 | +0.05 (+1.22%) | 415,300 |
18 Feb 2022 | MYR | 4.1 | 4.17 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 292,200 |
17 Feb 2022 | MYR | 4.2 | 4.2 | 4.11 | 4.12 | 4.12 | -0.09 (-2.14%) | 567,400 |
16 Feb 2022 | MYR | 4.26 | 4.28 | 4.18 | 4.21 | 4.21 | -0.14 (-3.22%) | 557,900 |
15 Feb 2022 | MYR | 4.37 | 4.42 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 482,600 |
14 Feb 2022 | MYR | 4.29 | 4.46 | 4.25 | 4.36 | 4.36 | +0.21 (+5.06%) | 990,400 |
11 Feb 2022 | MYR | 4.16 | 4.21 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 359,400 |
10 Feb 2022 | MYR | 4.17 | 4.2 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 243,400 |
9 Feb 2022 | MYR | 4.04 | 4.21 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 452,000 |
8 Feb 2022 | MYR | 4.12 | 4.21 | 4.09 | 4.09 | 4.09 | -0.12 (-2.85%) | 320,400 |
7 Feb 2022 | MYR | 4.23 | 4.35 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 686,100 |
4 Feb 2022 | MYR | 4.1 | 4.23 | 4.1 | 4.21 | 4.21 | +0.12 (+2.93%) | 629,100 |
3 Feb 2022 | MYR | 4.07 | 4.1 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 249,400 |
31 Jan 2022 | MYR | 3.95 | 4.08 | 3.95 | 4.06 | 4.06 | +0.14 (+3.57%) | 265,300 |
28 Jan 2022 | MYR | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 99,800 |
27 Jan 2022 | MYR | 3.97 | 4 | 3.84 | 3.91 | 3.91 | -0.05 (-1.26%) | 198,500 |
26 Jan 2022 | MYR | 3.91 | 3.97 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 69,100 |
25 Jan 2022 | MYR | 3.91 | 3.98 | 3.8 | 3.93 | 3.93 | +0.02 (+0.51%) | 195,900 |
24 Jan 2022 | MYR | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 150,300 |
21 Jan 2022 | MYR | 4 | 4 | 3.89 | 3.91 | 3.91 | -0.12 (-2.98%) | 183,800 |
20 Jan 2022 | MYR | 4.01 | 4.17 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 398,700 |
19 Jan 2022 | MYR | 3.91 | 4.09 | 3.9 | 4.02 | 4.02 | +0.14 (+3.61%) | 536,500 |
17 Jan 2022 | MYR | 3.87 | 3.95 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 121,000 |
14 Jan 2022 | MYR | 3.88 | 3.93 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 189,500 |
13 Jan 2022 | MYR | 3.95 | 3.99 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 254,700 |
12 Jan 2022 | MYR | 3.98 | 3.99 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 199,600 |
11 Jan 2022 | MYR | 3.94 | 3.94 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 168,900 |
10 Jan 2022 | MYR | 3.93 | 3.98 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 144,600 |
7 Jan 2022 | MYR | 3.95 | 3.95 | 3.86 | 3.93 | 3.93 | +0.09 (+2.34%) | 183,300 |