Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | MYR | 0.665 | 0.69 | 0.66 | 0.685 | 0.685 | +0.02 (+3.01%) | 2,016,700 |
17 Feb 2022 | MYR | 0.655 | 0.675 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 1,063,200 |
16 Feb 2022 | MYR | 0.63 | 0.665 | 0.625 | 0.655 | 0.655 | +0.025 (+3.97%) | 1,088,000 |
15 Feb 2022 | MYR | 0.625 | 0.63 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 298,400 |
14 Feb 2022 | MYR | 0.635 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 292,800 |
11 Feb 2022 | MYR | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 271,100 |
10 Feb 2022 | MYR | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.015 (-2.29%) | 79,500 |
9 Feb 2022 | MYR | 0.65 | 0.66 | 0.64 | 0.655 | 0.655 | 0.0 (0.0%) | 242,400 |
8 Feb 2022 | MYR | 0.635 | 0.655 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 1,058,800 |
7 Feb 2022 | MYR | 0.63 | 0.645 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 720,900 |
4 Feb 2022 | MYR | 0.615 | 0.635 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 769,000 |
3 Feb 2022 | MYR | 0.615 | 0.62 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 246,300 |
31 Jan 2022 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 49,500 |
28 Jan 2022 | MYR | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 67,700 |
27 Jan 2022 | MYR | 0.6 | 0.605 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 588,300 |
26 Jan 2022 | MYR | 0.6 | 0.615 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 696,100 |
25 Jan 2022 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 254,100 |
24 Jan 2022 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 173,000 |
21 Jan 2022 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 338,800 |
20 Jan 2022 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 489,500 |
19 Jan 2022 | MYR | 0.605 | 0.605 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 564,900 |
17 Jan 2022 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 425,500 |
14 Jan 2022 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 243,800 |
13 Jan 2022 | MYR | 0.615 | 0.63 | 0.61 | 0.615 | 0.615 | -0.015 (-2.38%) | 208,400 |
12 Jan 2022 | MYR | 0.61 | 0.63 | 0.595 | 0.63 | 0.63 | +0.035 (+5.88%) | 714,100 |
11 Jan 2022 | MYR | 0.61 | 0.61 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 598,200 |
10 Jan 2022 | MYR | 0.61 | 0.615 | 0.605 | 0.605 | 0.605 | +0.005 (+0.83%) | 380,300 |
7 Jan 2022 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 223,600 |
6 Jan 2022 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 121,300 |
5 Jan 2022 | MYR | 0.595 | 0.615 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 369,700 |