Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 0.505 | 0.52 | 0.495 | 0.515 | 0.515 | +0.01 (+1.98%) | 4,461,800 |
7 Mar 2022 | MYR | 0.54 | 0.545 | 0.5 | 0.505 | 0.505 | -0.035 (-6.48%) | 7,822,400 |
4 Mar 2022 | MYR | 0.565 | 0.565 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 7,281,600 |
3 Mar 2022 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,943,900 |
2 Mar 2022 | MYR | 0.57 | 0.575 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 6,259,200 |
1 Mar 2022 | MYR | 0.55 | 0.57 | 0.535 | 0.565 | 0.565 | +0.015 (+2.73%) | 13,452,700 |
28 Feb 2022 | MYR | 0.52 | 0.555 | 0.505 | 0.55 | 0.55 | +0.045 (+8.91%) | 12,951,300 |
25 Feb 2022 | MYR | 0.49 | 0.51 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 1,863,500 |
24 Feb 2022 | MYR | 0.52 | 0.525 | 0.475 | 0.49 | 0.49 | -0.035 (-6.67%) | 5,732,900 |
23 Feb 2022 | MYR | 0.535 | 0.535 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,794,000 |
22 Feb 2022 | MYR | 0.51 | 0.535 | 0.5 | 0.535 | 0.535 | +0.025 (+4.90%) | 4,604,800 |
21 Feb 2022 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 3,769,700 |
18 Feb 2022 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 3,017,900 |
17 Feb 2022 | MYR | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 7,230,500 |
16 Feb 2022 | MYR | 0.58 | 0.595 | 0.49 | 0.5 | 0.5 | -0.07 (-12.28%) | 36,437,200 |
15 Feb 2022 | MYR | 0.54 | 0.57 | 0.535 | 0.57 | 0.57 | +0.03 (+5.56%) | 7,903,100 |
14 Feb 2022 | MYR | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,376,100 |
11 Feb 2022 | MYR | 0.535 | 0.555 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,949,400 |
10 Feb 2022 | MYR | 0.545 | 0.555 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 3,372,300 |
9 Feb 2022 | MYR | 0.56 | 0.565 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 2,281,000 |
8 Feb 2022 | MYR | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.035 (+6.67%) | 5,627,000 |
7 Feb 2022 | MYR | 0.525 | 0.545 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 4,758,400 |
4 Feb 2022 | MYR | 0.525 | 0.525 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 2,186,200 |
3 Feb 2022 | MYR | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 3,371,400 |
31 Jan 2022 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,118,100 |
28 Jan 2022 | MYR | 0.48 | 0.505 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,763,900 |
27 Jan 2022 | MYR | 0.515 | 0.525 | 0.485 | 0.49 | 0.49 | -0.025 (-4.85%) | 5,767,200 |
26 Jan 2022 | MYR | 0.52 | 0.53 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 5,012,400 |
25 Jan 2022 | MYR | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 4,315,600 |
24 Jan 2022 | MYR | 0.53 | 0.555 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 2,839,900 |