Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | 0.0 (0.0%) | 3,892,600 |
7 Mar 2022 | MYR | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 1,587,100 |
4 Mar 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 2,311,800 |
3 Mar 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 865,200 |
2 Mar 2022 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 370,500 |
1 Mar 2022 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 433,100 |
28 Feb 2022 | MYR | 1.69 | 1.75 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 5,602,000 |
25 Feb 2022 | MYR | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,221,200 |
24 Feb 2022 | MYR | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,369,100 |
23 Feb 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 382,400 |
22 Feb 2022 | MYR | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,994,300 |
21 Feb 2022 | MYR | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,137,500 |
18 Feb 2022 | MYR | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 2,593,500 |
17 Feb 2022 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,903,400 |
16 Feb 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 775,400 |
15 Feb 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 584,200 |
14 Feb 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,579,000 |
11 Feb 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,226,200 |
10 Feb 2022 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 144,200 |
9 Feb 2022 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 458,000 |
8 Feb 2022 | MYR | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,330,900 |
7 Feb 2022 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 133,800 |
4 Feb 2022 | MYR | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 154,100 |
3 Feb 2022 | MYR | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 51,400 |
31 Jan 2022 | MYR | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 226,700 |
28 Jan 2022 | MYR | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 490,000 |
27 Jan 2022 | MYR | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,169,300 |
26 Jan 2022 | MYR | 1.69 | 1.73 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 263,100 |
25 Jan 2022 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 686,900 |
24 Jan 2022 | MYR | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 179,100 |