Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 1.1 | 1.1 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 534,700 |
21 Feb 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 253,700 |
18 Feb 2022 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 163,300 |
17 Feb 2022 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 270,900 |
16 Feb 2022 | MYR | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 166,200 |
15 Feb 2022 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 129,800 |
14 Feb 2022 | MYR | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -0.08 (-6.61%) | 540,000 |
11 Feb 2022 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 147,000 |
10 Feb 2022 | MYR | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 324,800 |
9 Feb 2022 | MYR | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 210,600 |
8 Feb 2022 | MYR | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 88,800 |
7 Feb 2022 | MYR | 1.21 | 1.3 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 343,600 |
4 Feb 2022 | MYR | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 114,900 |
3 Feb 2022 | MYR | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 325,100 |
31 Jan 2022 | MYR | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 213,700 |
28 Jan 2022 | MYR | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 198,200 |
27 Jan 2022 | MYR | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 204,900 |
26 Jan 2022 | MYR | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 761,500 |
25 Jan 2022 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 343,200 |
24 Jan 2022 | MYR | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 479,300 |
21 Jan 2022 | MYR | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 317,700 |
20 Jan 2022 | MYR | 1.11 | 1.18 | 1.1 | 1.18 | 1.18 | +0.07 (+6.31%) | 556,200 |
19 Jan 2022 | MYR | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 535,900 |
17 Jan 2022 | MYR | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 617,300 |
14 Jan 2022 | MYR | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,049,300 |
13 Jan 2022 | MYR | 1.28 | 1.3 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 932,300 |
12 Jan 2022 | MYR | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 525,100 |
11 Jan 2022 | MYR | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 1,223,000 |
10 Jan 2022 | MYR | 1.41 | 1.43 | 1.32 | 1.34 | 1.34 | -0.07 (-4.96%) | 816,800 |
7 Jan 2022 | MYR | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 731,900 |