Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 6.4 | 6.5 | 6.21 | 6.47 | 6.47 | 0.0 (0.0%) | 1,594,200 |
7 Mar 2022 | MYR | 6.44 | 6.47 | 6.28 | 6.47 | 6.47 | +0.02 (+0.31%) | 1,249,100 |
4 Mar 2022 | MYR | 6.25 | 6.45 | 6.11 | 6.45 | 6.45 | +0.2 (+3.20%) | 2,300,200 |
3 Mar 2022 | MYR | 6.55 | 6.55 | 6.21 | 6.25 | 6.25 | -0.3 (-4.58%) | 2,146,600 |
2 Mar 2022 | MYR | 6.9 | 6.9 | 6.41 | 6.55 | 6.55 | -0.35 (-5.07%) | 2,468,800 |
1 Mar 2022 | MYR | 7.05 | 7.08 | 6.85 | 6.9 | 6.9 | -0.17 (-2.40%) | 2,473,300 |
28 Feb 2022 | MYR | 7.19 | 7.19 | 7.05 | 7.07 | 7.07 | -0.06 (-0.84%) | 2,741,100 |
25 Feb 2022 | MYR | 7.09 | 7.14 | 7.09 | 7.13 | 7.13 | +0.04 (+0.56%) | 2,488,600 |
24 Feb 2022 | MYR | 7.09 | 7.18 | 7.09 | 7.09 | 7.09 | -0.06 (-0.84%) | 2,435,300 |
23 Feb 2022 | MYR | 7.08 | 7.15 | 7.05 | 7.15 | 7.15 | +0.06 (+0.85%) | 2,965,800 |
22 Feb 2022 | MYR | 7.1 | 7.12 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 3,243,200 |
21 Feb 2022 | MYR | 7.15 | 7.15 | 7.08 | 7.13 | 7.13 | -0.02 (-0.28%) | 2,597,500 |
18 Feb 2022 | MYR | 7.15 | 7.15 | 7.06 | 7.15 | 7.15 | 0.0 (0.0%) | 2,903,700 |
17 Feb 2022 | MYR | 7.1 | 7.16 | 7.06 | 7.15 | 7.15 | +0.01 (+0.14%) | 3,659,000 |
16 Feb 2022 | MYR | 7.15 | 7.16 | 7.1 | 7.14 | 7.14 | -0.01 (-0.14%) | 2,752,200 |
15 Feb 2022 | MYR | 7.13 | 7.15 | 6.7 | 7.15 | 7.15 | +0.02 (+0.28%) | 2,812,800 |
14 Feb 2022 | MYR | 7.1 | 7.17 | 7.05 | 7.13 | 7.13 | -0.04 (-0.56%) | 2,992,600 |
11 Feb 2022 | MYR | 7.29 | 7.3 | 7.13 | 7.17 | 7.17 | -0.12 (-1.65%) | 2,818,500 |
10 Feb 2022 | MYR | 7.33 | 7.35 | 7.28 | 7.29 | 7.29 | -0.04 (-0.55%) | 2,748,300 |
9 Feb 2022 | MYR | 7.3 | 7.36 | 7.27 | 7.33 | 7.33 | +0.03 (+0.41%) | 3,016,100 |
8 Feb 2022 | MYR | 7.3 | 7.35 | 7.28 | 7.3 | 7.3 | 0.0 (0.0%) | 2,888,800 |
7 Feb 2022 | MYR | 7.17 | 7.3 | 7.13 | 7.3 | 7.3 | +0.13 (+1.81%) | 3,408,700 |
4 Feb 2022 | MYR | 7.17 | 7.17 | 7.13 | 7.17 | 7.17 | 0.0 (0.0%) | 3,111,500 |
3 Feb 2022 | MYR | 7.18 | 7.18 | 7.08 | 7.17 | 7.17 | +0.03 (+0.42%) | 2,599,400 |
31 Jan 2022 | MYR | 7.18 | 7.19 | 7.08 | 7.14 | 7.14 | 0.0 (0.0%) | 2,799,200 |
28 Jan 2022 | MYR | 7.17 | 7.18 | 7.05 | 7.14 | 7.14 | 0.0 (0.0%) | 3,004,000 |
27 Jan 2022 | MYR | 7.15 | 7.15 | 7.06 | 7.14 | 7.14 | 0.0 (0.0%) | 2,376,900 |
26 Jan 2022 | MYR | 7.05 | 7.14 | 6.99 | 7.14 | 7.14 | +0.13 (+1.85%) | 2,337,800 |
25 Jan 2022 | MYR | 7.19 | 7.19 | 6.94 | 7.01 | 7.01 | -0.14 (-1.96%) | 2,998,600 |
24 Jan 2022 | MYR | 7.16 | 7.16 | 7.04 | 7.15 | 7.15 | -0.04 (-0.56%) | 2,426,800 |