Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | MYR | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | +0.11 (+3.21%) | 771,300 |
1 Mar 2022 | MYR | 3.38 | 3.45 | 3.37 | 3.43 | 3.43 | -0.02 (-0.58%) | 593,800 |
28 Feb 2022 | MYR | 3.39 | 3.45 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 797,300 |
25 Feb 2022 | MYR | 3.39 | 3.44 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 730,900 |
24 Feb 2022 | MYR | 3.44 | 3.45 | 3.3 | 3.45 | 3.45 | +0.02 (+0.58%) | 946,700 |
23 Feb 2022 | MYR | 3.39 | 3.43 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 904,800 |
22 Feb 2022 | MYR | 3.46 | 3.54 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 1,207,200 |
21 Feb 2022 | MYR | 3.42 | 3.54 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 848,500 |
18 Feb 2022 | MYR | 3.44 | 3.45 | 3.36 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,372,700 |
17 Feb 2022 | MYR | 3.38 | 3.44 | 3.35 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,311,100 |
16 Feb 2022 | MYR | 3.38 | 3.45 | 3.36 | 3.45 | 3.45 | +0.09 (+2.68%) | 744,900 |
15 Feb 2022 | MYR | 3.27 | 3.41 | 3.26 | 3.36 | 3.36 | +0.12 (+3.70%) | 1,376,700 |
14 Feb 2022 | MYR | 3.39 | 3.42 | 3.24 | 3.24 | 3.24 | -0.15 (-4.42%) | 1,406,300 |
11 Feb 2022 | MYR | 3.37 | 3.39 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 808,900 |
10 Feb 2022 | MYR | 3.39 | 3.4 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,465,600 |
9 Feb 2022 | MYR | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | +0.06 (+1.78%) | 839,600 |
8 Feb 2022 | MYR | 3.37 | 3.4 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 707,900 |
7 Feb 2022 | MYR | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 886,800 |
4 Feb 2022 | MYR | 3.39 | 3.39 | 3.34 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,200,700 |
3 Feb 2022 | MYR | 3.39 | 3.45 | 3.38 | 3.41 | 3.41 | +0.03 (+0.89%) | 616,700 |
31 Jan 2022 | MYR | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 822,400 |
28 Jan 2022 | MYR | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 730,500 |
27 Jan 2022 | MYR | 3.41 | 3.43 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 927,700 |
26 Jan 2022 | MYR | 3.39 | 3.45 | 3.36 | 3.45 | 3.45 | +0.04 (+1.17%) | 650,600 |
25 Jan 2022 | MYR | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.05 (-1.45%) | 744,200 |
24 Jan 2022 | MYR | 3.45 | 3.46 | 3.4 | 3.46 | 3.46 | +0.01 (+0.29%) | 773,100 |
21 Jan 2022 | MYR | 3.38 | 3.46 | 3.35 | 3.45 | 3.45 | +0.09 (+2.68%) | 818,400 |
20 Jan 2022 | MYR | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 906,200 |
19 Jan 2022 | MYR | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -0.01 (-0.29%) | 798,100 |
17 Jan 2022 | MYR | 3.4 | 3.46 | 3.35 | 3.46 | 3.46 | +0.06 (+1.76%) | 868,500 |