Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.015 (-2.26%) | 11,854,100 |
21 Feb 2022 | MYR | 0.62 | 0.675 | 0.615 | 0.665 | 0.665 | +0.045 (+7.26%) | 30,337,600 |
18 Feb 2022 | MYR | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 3,925,700 |
17 Feb 2022 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 1,587,900 |
16 Feb 2022 | MYR | 0.62 | 0.625 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 1,707,400 |
15 Feb 2022 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.02 (+3.36%) | 5,763,900 |
14 Feb 2022 | MYR | 0.59 | 0.605 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 3,223,200 |
11 Feb 2022 | MYR | 0.585 | 0.595 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 2,208,600 |
10 Feb 2022 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 4,324,300 |
9 Feb 2022 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 4,219,700 |
8 Feb 2022 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,802,100 |
7 Feb 2022 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 758,200 |
4 Feb 2022 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,097,000 |
3 Feb 2022 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 899,700 |
31 Jan 2022 | MYR | 0.585 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 729,700 |
28 Jan 2022 | MYR | 0.59 | 0.595 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,992,000 |
27 Jan 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 2,707,200 |
26 Jan 2022 | MYR | 0.58 | 0.6 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 2,423,100 |
25 Jan 2022 | MYR | 0.59 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,354,700 |
24 Jan 2022 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,707,400 |
21 Jan 2022 | MYR | 0.6 | 0.615 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 1,768,600 |
20 Jan 2022 | MYR | 0.59 | 0.61 | 0.59 | 0.605 | 0.605 | +0.015 (+2.54%) | 5,033,500 |
19 Jan 2022 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,897,000 |
17 Jan 2022 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,284,300 |
14 Jan 2022 | MYR | 0.635 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,896,800 |
13 Jan 2022 | MYR | 0.62 | 0.635 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,271,500 |
12 Jan 2022 | MYR | 0.62 | 0.625 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 4,455,500 |
11 Jan 2022 | MYR | 0.625 | 0.625 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 1,926,800 |
10 Jan 2022 | MYR | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,447,400 |
7 Jan 2022 | MYR | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,637,100 |