Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 6,069,900 |
21 Feb 2022 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 2,087,100 |
18 Feb 2022 | MYR | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,379,000 |
17 Feb 2022 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,437,800 |
16 Feb 2022 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 2,675,500 |
15 Feb 2022 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 5,074,600 |
14 Feb 2022 | MYR | 1.44 | 1.5 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 1,387,800 |
11 Feb 2022 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 3,622,700 |
10 Feb 2022 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 5,092,500 |
9 Feb 2022 | MYR | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 3,154,700 |
8 Feb 2022 | MYR | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 3,211,900 |
7 Feb 2022 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,690,800 |
4 Feb 2022 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 699,700 |
3 Feb 2022 | MYR | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 830,700 |
31 Jan 2022 | MYR | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 176,200 |
28 Jan 2022 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 817,400 |
27 Jan 2022 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,008,800 |
26 Jan 2022 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 964,700 |
25 Jan 2022 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 388,300 |
24 Jan 2022 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,084,200 |
21 Jan 2022 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 1,536,900 |
20 Jan 2022 | MYR | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 3,465,800 |
19 Jan 2022 | MYR | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,891,100 |
17 Jan 2022 | MYR | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,520,200 |
14 Jan 2022 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 2,886,300 |
13 Jan 2022 | MYR | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 3,554,600 |
12 Jan 2022 | MYR | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,477,500 |
11 Jan 2022 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 223,100 |
10 Jan 2022 | MYR | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 2,065,400 |
7 Jan 2022 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 321,300 |