Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 1.98 | 2.05 | 1.9 | 1.97 | 1.97 | -0.09 (-4.37%) | 5,579,100 |
21 Feb 2022 | MYR | 2.26 | 2.26 | 2.04 | 2.06 | 2.06 | -0.22 (-9.65%) | 5,488,900 |
18 Feb 2022 | MYR | 2.29 | 2.32 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 1,540,500 |
17 Feb 2022 | MYR | 2.34 | 2.35 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 864,300 |
16 Feb 2022 | MYR | 2.4 | 2.41 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,491,200 |
15 Feb 2022 | MYR | 2.32 | 2.36 | 2.3 | 2.36 | 2.36 | +0.05 (+2.16%) | 822,500 |
14 Feb 2022 | MYR | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.1 (-4.15%) | 1,744,700 |
11 Feb 2022 | MYR | 2.39 | 2.41 | 2.37 | 2.41 | 2.41 | -0.01 (-0.41%) | 1,203,200 |
10 Feb 2022 | MYR | 2.44 | 2.57 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 3,634,700 |
9 Feb 2022 | MYR | 2.42 | 2.47 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,433,200 |
8 Feb 2022 | MYR | 2.42 | 2.44 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,315,300 |
7 Feb 2022 | MYR | 2.38 | 2.43 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 591,900 |
4 Feb 2022 | MYR | 2.33 | 2.43 | 2.32 | 2.4 | 2.4 | +0.05 (+2.13%) | 691,500 |
3 Feb 2022 | MYR | 2.45 | 2.48 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,071,000 |
31 Jan 2022 | MYR | 2.33 | 2.44 | 2.31 | 2.4 | 2.4 | +0.11 (+4.80%) | 2,306,900 |
28 Jan 2022 | MYR | 2.3 | 2.34 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 1,358,600 |
27 Jan 2022 | MYR | 2.34 | 2.37 | 2.28 | 2.31 | 2.31 | -0.07 (-2.94%) | 2,364,500 |
26 Jan 2022 | MYR | 2.31 | 2.41 | 2.28 | 2.38 | 2.38 | +0.09 (+3.93%) | 3,627,800 |
25 Jan 2022 | MYR | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 2,093,500 |
24 Jan 2022 | MYR | 2.33 | 2.41 | 2.29 | 2.31 | 2.31 | -0.06 (-2.53%) | 3,130,900 |
21 Jan 2022 | MYR | 2.38 | 2.4 | 2.28 | 2.37 | 2.37 | -0.05 (-2.07%) | 3,058,300 |
20 Jan 2022 | MYR | 2.27 | 2.43 | 2.26 | 2.42 | 2.42 | +0.13 (+5.68%) | 3,382,000 |
19 Jan 2022 | MYR | 2.34 | 2.37 | 2.28 | 2.29 | 2.29 | -0.11 (-4.58%) | 3,592,000 |
17 Jan 2022 | MYR | 2.35 | 2.47 | 2.25 | 2.4 | 2.4 | +0.09 (+3.90%) | 5,053,100 |
14 Jan 2022 | MYR | 2.44 | 2.44 | 2.29 | 2.31 | 2.31 | -0.18 (-7.23%) | 10,579,300 |
13 Jan 2022 | MYR | 2.73 | 2.74 | 2.48 | 2.49 | 2.49 | -0.22 (-8.12%) | 7,441,600 |
12 Jan 2022 | MYR | 2.79 | 2.82 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 4,485,600 |
11 Jan 2022 | MYR | 2.86 | 2.91 | 2.69 | 2.72 | 2.72 | -0.16 (-5.56%) | 6,965,300 |
10 Jan 2022 | MYR | 3.08 | 3.08 | 2.86 | 2.88 | 2.88 | -0.21 (-6.80%) | 6,145,800 |
7 Jan 2022 | MYR | 3.23 | 3.23 | 3.03 | 3.09 | 3.09 | -0.14 (-4.33%) | 3,631,000 |