Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2022 | MYR | 4.16 | 4.16 | 3.95 | 3.98 | 3.98 | -0.19 (-4.56%) | 5,200,300 |
18 Feb 2022 | MYR | 4.21 | 4.23 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 1,770,000 |
17 Feb 2022 | MYR | 4.23 | 4.26 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,932,800 |
16 Feb 2022 | MYR | 4.24 | 4.26 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,525,200 |
15 Feb 2022 | MYR | 4.2 | 4.22 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,840,100 |
14 Feb 2022 | MYR | 4.14 | 4.19 | 4.1 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,686,200 |
11 Feb 2022 | MYR | 4.08 | 4.14 | 4.04 | 4.14 | 4.14 | +0.07 (+1.72%) | 2,072,100 |
10 Feb 2022 | MYR | 3.99 | 4.09 | 3.99 | 4.07 | 4.07 | +0.08 (+2.01%) | 4,686,800 |
9 Feb 2022 | MYR | 3.83 | 3.99 | 3.83 | 3.99 | 3.99 | +0.16 (+4.18%) | 3,475,700 |
8 Feb 2022 | MYR | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 6,692,900 |
7 Feb 2022 | MYR | 3.88 | 3.9 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,022,800 |
4 Feb 2022 | MYR | 3.87 | 3.88 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 1,322,300 |
3 Feb 2022 | MYR | 3.83 | 3.89 | 3.81 | 3.88 | 3.88 | +0.08 (+2.11%) | 2,071,600 |
31 Jan 2022 | MYR | 3.86 | 3.88 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,540,900 |
28 Jan 2022 | MYR | 3.79 | 3.87 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 1,253,800 |
27 Jan 2022 | MYR | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,440,800 |
26 Jan 2022 | MYR | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 1,510,400 |
25 Jan 2022 | MYR | 3.93 | 3.94 | 3.76 | 3.82 | 3.82 | -0.12 (-3.05%) | 3,897,000 |
24 Jan 2022 | MYR | 3.9 | 3.98 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 665,800 |
21 Jan 2022 | MYR | 3.89 | 3.94 | 3.85 | 3.94 | 3.94 | +0.04 (+1.03%) | 1,653,600 |
20 Jan 2022 | MYR | 3.9 | 3.95 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,825,300 |
19 Jan 2022 | MYR | 3.95 | 3.97 | 3.88 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,804,000 |
17 Jan 2022 | MYR | 4.01 | 4.02 | 3.94 | 4 | 4 | -0.01 (-0.25%) | 1,700,200 |
14 Jan 2022 | MYR | 4.08 | 4.08 | 3.98 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,533,800 |
13 Jan 2022 | MYR | 4.09 | 4.09 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 1,073,000 |
12 Jan 2022 | MYR | 4.06 | 4.08 | 4.01 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,221,700 |
11 Jan 2022 | MYR | 3.95 | 4.07 | 3.93 | 4.06 | 4.06 | +0.11 (+2.78%) | 1,362,200 |
10 Jan 2022 | MYR | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,285,500 |
7 Jan 2022 | MYR | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,607,200 |
6 Jan 2022 | MYR | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -0.1 (-2.46%) | 2,088,400 |