Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | MYR | 1.73 | 1.78 | 1.68 | 1.77 | 1.77 | +0.04 (+2.31%) | 716,700 |
17 Feb 2022 | MYR | 1.76 | 1.76 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 640,800 |
16 Feb 2022 | MYR | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 432,300 |
15 Feb 2022 | MYR | 1.83 | 1.85 | 1.7 | 1.71 | 1.71 | -0.09 (-5%) | 905,200 |
14 Feb 2022 | MYR | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 475,600 |
11 Feb 2022 | MYR | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 312,400 |
10 Feb 2022 | MYR | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 257,300 |
9 Feb 2022 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 263,800 |
8 Feb 2022 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 251,200 |
7 Feb 2022 | MYR | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 241,500 |
4 Feb 2022 | MYR | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 153,400 |
3 Feb 2022 | MYR | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 201,000 |
31 Jan 2022 | MYR | 1.83 | 1.88 | 1.81 | 1.88 | 1.88 | +0.06 (+3.30%) | 218,300 |
28 Jan 2022 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 212,200 |
27 Jan 2022 | MYR | 1.82 | 1.82 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 484,100 |
26 Jan 2022 | MYR | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 374,500 |
25 Jan 2022 | MYR | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 472,300 |
24 Jan 2022 | MYR | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 512,100 |
21 Jan 2022 | MYR | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 382,900 |
20 Jan 2022 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 212,200 |
19 Jan 2022 | MYR | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 273,800 |
17 Jan 2022 | MYR | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 216,300 |
14 Jan 2022 | MYR | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 301,100 |
13 Jan 2022 | MYR | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 476,300 |
12 Jan 2022 | MYR | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 409,100 |
11 Jan 2022 | MYR | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 427,200 |
10 Jan 2022 | MYR | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 252,500 |
7 Jan 2022 | MYR | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 317,800 |
6 Jan 2022 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 523,600 |
5 Jan 2022 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 253,700 |