Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | MYR | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 2,005,900 |
15 Feb 2022 | MYR | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,591,000 |
14 Feb 2022 | MYR | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 616,500 |
11 Feb 2022 | MYR | 1.31 | 1.33 | 1.27 | 1.33 | 1.33 | +0.02 (+1.53%) | 693,500 |
10 Feb 2022 | MYR | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 233,200 |
9 Feb 2022 | MYR | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 154,800 |
8 Feb 2022 | MYR | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 384,000 |
7 Feb 2022 | MYR | 1.3 | 1.33 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 844,200 |
4 Feb 2022 | MYR | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 74,700 |
3 Feb 2022 | MYR | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 407,500 |
31 Jan 2022 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 103,500 |
28 Jan 2022 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 262,100 |
27 Jan 2022 | MYR | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 255,400 |
26 Jan 2022 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 35,700 |
25 Jan 2022 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 30,800 |
24 Jan 2022 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 512,300 |
21 Jan 2022 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 305,300 |
20 Jan 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 43,900 |
19 Jan 2022 | MYR | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 309,500 |
17 Jan 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 99,500 |
14 Jan 2022 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 113,900 |
13 Jan 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 489,500 |
12 Jan 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 65,100 |
11 Jan 2022 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 354,500 |
10 Jan 2022 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 331,600 |
7 Jan 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 259,900 |
6 Jan 2022 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 94,500 |
5 Jan 2022 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 536,000 |
4 Jan 2022 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 365,800 |
3 Jan 2022 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 33,800 |