Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 9.15 | 9.16 | 9.04 | 9.14 | 9.14 | +0.02 (+0.22%) | 7,092,800 |
21 Feb 2022 | MYR | 9.22 | 9.31 | 9.08 | 9.12 | 9.12 | -0.09 (-0.98%) | 5,110,000 |
18 Feb 2022 | MYR | 9.3 | 9.33 | 9.2 | 9.21 | 9.21 | -0.09 (-0.97%) | 6,693,600 |
17 Feb 2022 | MYR | 9.39 | 9.41 | 9.28 | 9.3 | 9.3 | 0.0 (0.0%) | 6,294,600 |
16 Feb 2022 | MYR | 9.48 | 9.56 | 9.27 | 9.3 | 9.3 | -0.08 (-0.85%) | 6,987,900 |
15 Feb 2022 | MYR | 9.27 | 9.43 | 9.26 | 9.38 | 9.38 | +0.12 (+1.30%) | 8,678,900 |
14 Feb 2022 | MYR | 9.19 | 9.43 | 9.16 | 9.26 | 9.26 | +0.04 (+0.43%) | 5,879,500 |
11 Feb 2022 | MYR | 9.1 | 9.23 | 9.09 | 9.22 | 9.22 | +0.11 (+1.21%) | 5,192,600 |
10 Feb 2022 | MYR | 9.08 | 9.26 | 9.05 | 9.11 | 9.11 | +0.03 (+0.33%) | 5,970,500 |
9 Feb 2022 | MYR | 9.14 | 9.26 | 9.07 | 9.08 | 9.08 | +0.03 (+0.33%) | 4,796,300 |
8 Feb 2022 | MYR | 9.1 | 9.1 | 8.98 | 9.05 | 9.05 | 0.0 (0.0%) | 4,954,600 |
7 Feb 2022 | MYR | 9.09 | 9.15 | 8.99 | 9.05 | 9.05 | +0.09 (+1.00%) | 4,869,600 |
4 Feb 2022 | MYR | 8.89 | 8.99 | 8.81 | 8.96 | 8.96 | +0.06 (+0.67%) | 3,025,300 |
3 Feb 2022 | MYR | 8.88 | 8.97 | 8.76 | 8.9 | 8.9 | +0.01 (+0.11%) | 5,034,400 |
31 Jan 2022 | MYR | 8.9 | 8.94 | 8.87 | 8.89 | 8.89 | -0.01 (-0.11%) | 3,200,500 |
28 Jan 2022 | MYR | 8.96 | 9 | 8.88 | 8.9 | 8.9 | 0.0 (0.0%) | 3,182,300 |
27 Jan 2022 | MYR | 8.92 | 9 | 8.89 | 8.9 | 8.9 | -0.02 (-0.22%) | 7,081,500 |
26 Jan 2022 | MYR | 8.91 | 9.09 | 8.9 | 8.92 | 8.92 | +0.02 (+0.22%) | 5,802,700 |
25 Jan 2022 | MYR | 8.8 | 8.99 | 8.73 | 8.9 | 8.9 | 0.0 (0.0%) | 7,075,000 |
24 Jan 2022 | MYR | 8.81 | 8.99 | 8.81 | 8.9 | 8.9 | +0.01 (+0.11%) | 5,764,700 |
21 Jan 2022 | MYR | 9.08 | 9.08 | 8.82 | 8.89 | 8.89 | -0.06 (-0.67%) | 3,700,900 |
20 Jan 2022 | MYR | 9.02 | 9.09 | 8.92 | 8.95 | 8.95 | -0.03 (-0.33%) | 3,085,400 |
19 Jan 2022 | MYR | 8.97 | 9.03 | 8.9 | 8.98 | 8.98 | +0.03 (+0.34%) | 7,626,600 |
17 Jan 2022 | MYR | 9.09 | 9.09 | 8.9 | 8.95 | 8.95 | -0.14 (-1.54%) | 6,406,000 |
14 Jan 2022 | MYR | 9.21 | 9.21 | 9.04 | 9.09 | 9.09 | -0.06 (-0.66%) | 5,433,100 |
13 Jan 2022 | MYR | 9 | 9.25 | 9 | 9.15 | 9.15 | +0.15 (+1.67%) | 5,723,400 |
12 Jan 2022 | MYR | 8.9 | 9.08 | 8.89 | 9 | 9 | +0.1 (+1.12%) | 7,762,500 |
11 Jan 2022 | MYR | 8.9 | 8.95 | 8.88 | 8.9 | 8.9 | 0.0 (0.0%) | 3,859,900 |
10 Jan 2022 | MYR | 8.8 | 8.92 | 8.79 | 8.9 | 8.9 | +0.11 (+1.25%) | 3,858,600 |
7 Jan 2022 | MYR | 8.77 | 8.8 | 8.73 | 8.79 | 8.79 | +0.06 (+0.69%) | 3,249,300 |