Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | MYR | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 69,300 |
28 Feb 2022 | MYR | 1.55 | 1.6 | 1.51 | 1.59 | 1.59 | +0.01 (+0.63%) | 295,700 |
25 Feb 2022 | MYR | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 469,200 |
24 Feb 2022 | MYR | 1.59 | 1.64 | 1.5 | 1.59 | 1.59 | 0.0 (0.0%) | 1,258,100 |
23 Feb 2022 | MYR | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 531,400 |
22 Feb 2022 | MYR | 1.64 | 1.66 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,387,000 |
21 Feb 2022 | MYR | 1.52 | 1.6 | 1.5 | 1.6 | 1.6 | +0.07 (+4.58%) | 895,200 |
18 Feb 2022 | MYR | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 256,700 |
17 Feb 2022 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 172,300 |
16 Feb 2022 | MYR | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +0.04 (+2.63%) | 842,700 |
15 Feb 2022 | MYR | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 278,500 |
14 Feb 2022 | MYR | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 707,400 |
11 Feb 2022 | MYR | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 259,100 |
10 Feb 2022 | MYR | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 692,400 |
9 Feb 2022 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 276,900 |
8 Feb 2022 | MYR | 1.46 | 1.51 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,585,500 |
7 Feb 2022 | MYR | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 1,320,800 |
4 Feb 2022 | MYR | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 264,600 |
3 Feb 2022 | MYR | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 193,300 |
31 Jan 2022 | MYR | 1.35 | 1.4 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 193,300 |
28 Jan 2022 | MYR | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 66,300 |
27 Jan 2022 | MYR | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 330,100 |
26 Jan 2022 | MYR | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 127,300 |
25 Jan 2022 | MYR | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 124,500 |
24 Jan 2022 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 97,600 |
21 Jan 2022 | MYR | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 64,200 |
20 Jan 2022 | MYR | 1.37 | 1.4 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 283,800 |
19 Jan 2022 | MYR | 1.4 | 1.47 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 657,900 |
17 Jan 2022 | MYR | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 86,200 |
14 Jan 2022 | MYR | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 161,500 |