Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 3.19 | 3.19 | 2.97 | 3.03 | 3.03 | -0.19 (-5.90%) | 8,260,700 |
7 Mar 2022 | MYR | 3.45 | 3.45 | 3.2 | 3.22 | 3.22 | -0.33 (-9.30%) | 3,907,100 |
4 Mar 2022 | MYR | 3.64 | 3.69 | 3.47 | 3.55 | 3.55 | -0.1 (-2.74%) | 3,097,500 |
3 Mar 2022 | MYR | 3.98 | 3.98 | 3.65 | 3.65 | 3.65 | -0.27 (-6.89%) | 3,458,000 |
2 Mar 2022 | MYR | 3.99 | 3.99 | 3.87 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,237,300 |
1 Mar 2022 | MYR | 4.02 | 4.1 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 522,400 |
28 Feb 2022 | MYR | 4.12 | 4.14 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 2,463,000 |
25 Feb 2022 | MYR | 4.06 | 4.11 | 3.98 | 4.08 | 4.08 | +0.17 (+4.35%) | 1,795,200 |
24 Feb 2022 | MYR | 4.08 | 4.11 | 3.89 | 3.91 | 3.91 | -0.28 (-6.68%) | 1,775,000 |
23 Feb 2022 | MYR | 4.11 | 4.23 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 1,915,500 |
22 Feb 2022 | MYR | 4.2 | 4.24 | 4.09 | 4.11 | 4.11 | -0.11 (-2.61%) | 1,926,900 |
21 Feb 2022 | MYR | 4.4 | 4.4 | 4.2 | 4.22 | 4.22 | -0.23 (-5.17%) | 4,143,200 |
18 Feb 2022 | MYR | 4.55 | 4.55 | 4.38 | 4.45 | 4.45 | -0.1 (-2.20%) | 1,217,600 |
17 Feb 2022 | MYR | 4.7 | 4.7 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 1,348,200 |
16 Feb 2022 | MYR | 4.79 | 4.79 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 2,221,100 |
15 Feb 2022 | MYR | 4.75 | 4.8 | 4.69 | 4.73 | 4.73 | -0.02 (-0.42%) | 2,345,300 |
14 Feb 2022 | MYR | 4.9 | 4.9 | 4.72 | 4.75 | 4.75 | -0.24 (-4.81%) | 1,587,300 |
11 Feb 2022 | MYR | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | +0.04 (+0.81%) | 424,800 |
10 Feb 2022 | MYR | 4.8 | 5.07 | 4.78 | 4.95 | 4.95 | +0.2 (+4.21%) | 1,325,300 |
9 Feb 2022 | MYR | 4.75 | 4.77 | 4.73 | 4.75 | 4.75 | +0.08 (+1.71%) | 1,470,800 |
8 Feb 2022 | MYR | 4.67 | 4.76 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 672,600 |
7 Feb 2022 | MYR | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 183,600 |
4 Feb 2022 | MYR | 4.65 | 4.72 | 4.6 | 4.68 | 4.68 | +0.02 (+0.43%) | 231,600 |
3 Feb 2022 | MYR | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | -0.01 (-0.21%) | 476,200 |
31 Jan 2022 | MYR | 4.6 | 4.72 | 4.59 | 4.67 | 4.67 | +0.13 (+2.86%) | 212,100 |
28 Jan 2022 | MYR | 4.57 | 4.61 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 225,500 |
27 Jan 2022 | MYR | 4.68 | 4.68 | 4.52 | 4.55 | 4.55 | -0.15 (-3.19%) | 970,000 |
26 Jan 2022 | MYR | 4.61 | 4.74 | 4.54 | 4.7 | 4.7 | +0.16 (+3.52%) | 709,300 |
25 Jan 2022 | MYR | 4.56 | 4.63 | 4.5 | 4.54 | 4.54 | 0.0 (0.0%) | 1,313,900 |
24 Jan 2022 | MYR | 4.25 | 4.59 | 4.25 | 4.54 | 4.54 | +0.19 (+4.37%) | 2,303,500 |