Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,100 |
8 Feb 2022 | MYR | 4.76 | 4.81 | 4.76 | 4.8 | 4.8 | +0.04 (+0.84%) | 62,300 |
7 Feb 2022 | MYR | 4.7 | 4.8 | 4.7 | 4.76 | 4.76 | +0.01 (+0.21%) | 9,100 |
4 Feb 2022 | MYR | 4.75 | 4.75 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 4,000 |
3 Feb 2022 | MYR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,100 |
31 Jan 2022 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
28 Jan 2022 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 3,100 |
27 Jan 2022 | MYR | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -0.08 (-1.69%) | 18,000 |
26 Jan 2022 | MYR | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 5,500 |
25 Jan 2022 | MYR | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | -0.01 (-0.21%) | 6,300 |
24 Jan 2022 | MYR | 4.72 | 4.8 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 6,300 |
21 Jan 2022 | MYR | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 58,700 |
20 Jan 2022 | MYR | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 27,100 |
19 Jan 2022 | MYR | 4.75 | 4.8 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 37,800 |
17 Jan 2022 | MYR | 4.73 | 4.84 | 4.72 | 4.78 | 4.78 | -0.08 (-1.65%) | 25,500 |
14 Jan 2022 | MYR | 4.99 | 5 | 4.81 | 4.86 | 4.86 | -0.14 (-2.80%) | 32,500 |
13 Jan 2022 | MYR | 5.03 | 5.08 | 5 | 5 | 5 | -0.08 (-1.57%) | 29,400 |
12 Jan 2022 | MYR | 5.05 | 5.11 | 4.91 | 5.08 | 5.08 | +0.06 (+1.20%) | 95,100 |
11 Jan 2022 | MYR | 4.82 | 5.06 | 4.82 | 5.02 | 5.02 | +0.21 (+4.37%) | 124,600 |
10 Jan 2022 | MYR | 4.7 | 4.81 | 4.7 | 4.81 | 4.81 | +0.02 (+0.42%) | 32,900 |
7 Jan 2022 | MYR | 4.72 | 4.79 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 74,000 |
6 Jan 2022 | MYR | 4.81 | 4.81 | 4.71 | 4.75 | 4.75 | -0.05 (-1.04%) | 70,900 |
5 Jan 2022 | MYR | 4.72 | 4.8 | 4.72 | 4.8 | 4.8 | +0.09 (+1.91%) | 55,200 |
4 Jan 2022 | MYR | 4.79 | 4.85 | 4.71 | 4.71 | 4.71 | -0.08 (-1.67%) | 96,100 |
3 Jan 2022 | MYR | 4.8 | 4.82 | 4.72 | 4.79 | 4.79 | -0.01 (-0.21%) | 51,000 |
31 Dec 2021 | MYR | 4.8 | 4.8 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 22,500 |
30 Dec 2021 | MYR | 4.75 | 4.85 | 4.71 | 4.85 | 4.85 | +0.1 (+2.11%) | 101,300 |
29 Dec 2021 | MYR | 4.85 | 4.85 | 4.73 | 4.75 | 4.75 | -0.13 (-2.66%) | 61,700 |
28 Dec 2021 | MYR | 4.9 | 4.92 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 56,700 |
27 Dec 2021 | MYR | 4.8 | 4.97 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 79,700 |