Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 0.68 | 0.68 | 0.625 | 0.625 | 0.625 | -0.06 (-8.76%) | 8,285,000 |
21 Feb 2022 | MYR | 0.71 | 0.71 | 0.68 | 0.685 | 0.685 | -0.03 (-4.20%) | 1,880,100 |
18 Feb 2022 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 2,044,500 |
17 Feb 2022 | MYR | 0.71 | 0.73 | 0.7 | 0.725 | 0.725 | +0.015 (+2.11%) | 4,676,700 |
16 Feb 2022 | MYR | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.035 (+5.19%) | 2,977,000 |
15 Feb 2022 | MYR | 0.715 | 0.715 | 0.675 | 0.675 | 0.675 | -0.035 (-4.93%) | 3,565,100 |
14 Feb 2022 | MYR | 0.685 | 0.71 | 0.68 | 0.71 | 0.71 | +0.015 (+2.16%) | 2,242,400 |
11 Feb 2022 | MYR | 0.69 | 0.705 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 892,900 |
10 Feb 2022 | MYR | 0.7 | 0.715 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,299,300 |
9 Feb 2022 | MYR | 0.71 | 0.72 | 0.69 | 0.705 | 0.705 | -0.005 (-0.70%) | 2,388,600 |
8 Feb 2022 | MYR | 0.695 | 0.71 | 0.685 | 0.71 | 0.71 | +0.015 (+2.16%) | 1,612,100 |
7 Feb 2022 | MYR | 0.69 | 0.71 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 4,036,100 |
4 Feb 2022 | MYR | 0.665 | 0.695 | 0.66 | 0.69 | 0.69 | +0.025 (+3.76%) | 2,407,400 |
3 Feb 2022 | MYR | 0.665 | 0.68 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 1,012,200 |
31 Jan 2022 | MYR | 0.65 | 0.665 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 534,600 |
28 Jan 2022 | MYR | 0.665 | 0.665 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 500,000 |
27 Jan 2022 | MYR | 0.68 | 0.68 | 0.65 | 0.655 | 0.655 | -0.025 (-3.68%) | 1,614,100 |
26 Jan 2022 | MYR | 0.665 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,164,000 |
25 Jan 2022 | MYR | 0.695 | 0.695 | 0.655 | 0.66 | 0.66 | -0.035 (-5.04%) | 2,196,300 |
24 Jan 2022 | MYR | 0.67 | 0.7 | 0.665 | 0.695 | 0.695 | +0.025 (+3.73%) | 3,260,600 |
21 Jan 2022 | MYR | 0.685 | 0.695 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,770,100 |
20 Jan 2022 | MYR | 0.66 | 0.69 | 0.655 | 0.69 | 0.69 | +0.035 (+5.34%) | 3,163,000 |
19 Jan 2022 | MYR | 0.65 | 0.665 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 721,300 |
17 Jan 2022 | MYR | 0.65 | 0.665 | 0.635 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,822,900 |
14 Jan 2022 | MYR | 0.66 | 0.665 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,713,100 |
13 Jan 2022 | MYR | 0.69 | 0.695 | 0.66 | 0.67 | 0.67 | -0.015 (-2.19%) | 1,570,600 |
12 Jan 2022 | MYR | 0.68 | 0.7 | 0.68 | 0.685 | 0.685 | +0.01 (+1.48%) | 1,702,300 |
11 Jan 2022 | MYR | 0.715 | 0.715 | 0.66 | 0.675 | 0.675 | -0.05 (-6.90%) | 6,926,700 |
10 Jan 2022 | MYR | 0.725 | 0.74 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 2,340,400 |
7 Jan 2022 | MYR | 0.735 | 0.745 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 3,217,500 |