Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,985,400 |
21 Feb 2022 | MYR | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 3,704,800 |
18 Feb 2022 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,427,200 |
17 Feb 2022 | MYR | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,170,300 |
16 Feb 2022 | MYR | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,073,800 |
15 Feb 2022 | MYR | 1.48 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,043,200 |
14 Feb 2022 | MYR | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,074,000 |
11 Feb 2022 | MYR | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,251,800 |
10 Feb 2022 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,890,400 |
9 Feb 2022 | MYR | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,110,600 |
8 Feb 2022 | MYR | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,291,900 |
7 Feb 2022 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 928,800 |
4 Feb 2022 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 705,700 |
3 Feb 2022 | MYR | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,369,200 |
31 Jan 2022 | MYR | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 547,800 |
28 Jan 2022 | MYR | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 669,500 |
27 Jan 2022 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 886,500 |
26 Jan 2022 | MYR | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 675,100 |
25 Jan 2022 | MYR | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,086,900 |
24 Jan 2022 | MYR | 1.43 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,029,900 |
21 Jan 2022 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 614,900 |
20 Jan 2022 | MYR | 1.4 | 1.46 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,488,000 |
19 Jan 2022 | MYR | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,657,500 |
17 Jan 2022 | MYR | 1.44 | 1.49 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,814,900 |
14 Jan 2022 | MYR | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 5,568,000 |
13 Jan 2022 | MYR | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 5,582,100 |
12 Jan 2022 | MYR | 1.58 | 1.6 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,966,100 |
11 Jan 2022 | MYR | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 6,567,300 |
10 Jan 2022 | MYR | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,021,700 |
7 Jan 2022 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 2,934,100 |