Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2022 | MYR | 0.69 | 0.715 | 0.69 | 0.705 | 0.705 | +0.015 (+2.17%) | 4,250,500 |
18 Feb 2022 | MYR | 0.675 | 0.69 | 0.675 | 0.69 | 0.69 | +0.015 (+2.22%) | 962,200 |
17 Feb 2022 | MYR | 0.67 | 0.685 | 0.665 | 0.675 | 0.675 | +0.005 (+0.75%) | 1,465,600 |
16 Feb 2022 | MYR | 0.64 | 0.67 | 0.635 | 0.67 | 0.67 | +0.03 (+4.69%) | 2,950,100 |
15 Feb 2022 | MYR | 0.62 | 0.64 | 0.605 | 0.64 | 0.64 | +0.02 (+3.23%) | 612,700 |
14 Feb 2022 | MYR | 0.605 | 0.62 | 0.595 | 0.62 | 0.62 | +0.01 (+1.64%) | 480,000 |
11 Feb 2022 | MYR | 0.6 | 0.61 | 0.595 | 0.61 | 0.61 | +0.015 (+2.52%) | 864,600 |
10 Feb 2022 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 285,900 |
9 Feb 2022 | MYR | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.005 (+0.83%) | 167,500 |
8 Feb 2022 | MYR | 0.61 | 0.61 | 0.59 | 0.605 | 0.605 | 0.0 (0.0%) | 1,012,600 |
7 Feb 2022 | MYR | 0.62 | 0.62 | 0.605 | 0.605 | 0.605 | -0.035 (-5.47%) | 468,100 |
4 Feb 2022 | MYR | 0.64 | 0.645 | 0.625 | 0.64 | 0.64 | -0.005 (-0.78%) | 481,700 |
3 Feb 2022 | MYR | 0.64 | 0.65 | 0.64 | 0.645 | 0.645 | +0.01 (+1.57%) | 1,207,000 |
31 Jan 2022 | MYR | 0.62 | 0.64 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 941,700 |
28 Jan 2022 | MYR | 0.61 | 0.63 | 0.6 | 0.625 | 0.625 | +0.01 (+1.63%) | 1,087,600 |
27 Jan 2022 | MYR | 0.635 | 0.635 | 0.61 | 0.615 | 0.615 | -0.02 (-3.15%) | 213,800 |
26 Jan 2022 | MYR | 0.61 | 0.635 | 0.6 | 0.635 | 0.635 | +0.025 (+4.10%) | 735,700 |
25 Jan 2022 | MYR | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 1,388,500 |
24 Jan 2022 | MYR | 0.585 | 0.6 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 53,000 |
21 Jan 2022 | MYR | 0.605 | 0.605 | 0.58 | 0.585 | 0.585 | -0.02 (-3.31%) | 132,700 |
20 Jan 2022 | MYR | 0.57 | 0.61 | 0.57 | 0.605 | 0.605 | +0.035 (+6.14%) | 895,800 |
19 Jan 2022 | MYR | 0.575 | 0.59 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 52,000 |
17 Jan 2022 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 848,200 |
14 Jan 2022 | MYR | 0.61 | 0.635 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 801,200 |
13 Jan 2022 | MYR | 0.625 | 0.635 | 0.62 | 0.62 | 0.62 | -0.025 (-3.88%) | 467,900 |
12 Jan 2022 | MYR | 0.645 | 0.65 | 0.625 | 0.645 | 0.645 | 0.0 (0.0%) | 557,600 |
11 Jan 2022 | MYR | 0.6 | 0.645 | 0.6 | 0.645 | 0.645 | +0.005 (+0.78%) | 773,100 |
10 Jan 2022 | MYR | 0.63 | 0.64 | 0.625 | 0.64 | 0.64 | +0.005 (+0.79%) | 787,000 |
7 Jan 2022 | MYR | 0.585 | 0.635 | 0.58 | 0.635 | 0.635 | +0.025 (+4.10%) | 1,021,500 |
6 Jan 2022 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 2,000 |