Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 2.21 | 2.23 | 2.1 | 2.21 | 2.21 | -0.03 (-1.34%) | 730,700 |
7 Mar 2022 | MYR | 2.39 | 2.39 | 2.21 | 2.24 | 2.24 | -0.15 (-6.28%) | 1,410,100 |
4 Mar 2022 | MYR | 2.44 | 2.45 | 2.35 | 2.39 | 2.39 | -0.06 (-2.45%) | 443,400 |
3 Mar 2022 | MYR | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 158,600 |
2 Mar 2022 | MYR | 2.41 | 2.47 | 2.41 | 2.46 | 2.46 | +0.02 (+0.82%) | 539,400 |
1 Mar 2022 | MYR | 2.44 | 2.48 | 2.42 | 2.44 | 2.44 | +0.04 (+1.67%) | 640,000 |
28 Feb 2022 | MYR | 2.42 | 2.44 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 354,600 |
25 Feb 2022 | MYR | 2.39 | 2.44 | 2.39 | 2.41 | 2.41 | +0.05 (+2.12%) | 462,100 |
24 Feb 2022 | MYR | 2.43 | 2.44 | 2.32 | 2.36 | 2.36 | -0.07 (-2.88%) | 422,500 |
23 Feb 2022 | MYR | 2.39 | 2.44 | 2.39 | 2.43 | 2.43 | +0.06 (+2.53%) | 222,900 |
22 Feb 2022 | MYR | 2.45 | 2.46 | 2.37 | 2.37 | 2.37 | -0.08 (-3.27%) | 935,300 |
21 Feb 2022 | MYR | 2.5 | 2.51 | 2.44 | 2.45 | 2.45 | -0.06 (-2.39%) | 562,500 |
18 Feb 2022 | MYR | 2.5 | 2.54 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 151,100 |
17 Feb 2022 | MYR | 2.52 | 2.56 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 139,200 |
16 Feb 2022 | MYR | 2.5 | 2.56 | 2.48 | 2.52 | 2.52 | +0.07 (+2.86%) | 566,000 |
15 Feb 2022 | MYR | 2.54 | 2.58 | 2.44 | 2.45 | 2.45 | -0.09 (-3.54%) | 914,200 |
14 Feb 2022 | MYR | 2.58 | 2.6 | 2.53 | 2.54 | 2.54 | -0.06 (-2.31%) | 378,900 |
11 Feb 2022 | MYR | 2.59 | 2.63 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 261,100 |
10 Feb 2022 | MYR | 2.58 | 2.63 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 89,500 |
9 Feb 2022 | MYR | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 256,100 |
8 Feb 2022 | MYR | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 301,900 |
7 Feb 2022 | MYR | 2.6 | 2.64 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 89,700 |
4 Feb 2022 | MYR | 2.62 | 2.62 | 2.57 | 2.59 | 2.59 | -0.03 (-1.15%) | 333,600 |
3 Feb 2022 | MYR | 2.67 | 2.67 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 130,300 |
31 Jan 2022 | MYR | 2.64 | 2.66 | 2.63 | 2.66 | 2.66 | +0.04 (+1.53%) | 71,900 |
28 Jan 2022 | MYR | 2.57 | 2.62 | 2.57 | 2.62 | 2.62 | +0.05 (+1.95%) | 294,200 |
27 Jan 2022 | MYR | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 256,600 |
26 Jan 2022 | MYR | 2.56 | 2.6 | 2.52 | 2.57 | 2.57 | +0.01 (+0.39%) | 667,100 |
25 Jan 2022 | MYR | 2.67 | 2.68 | 2.53 | 2.56 | 2.56 | -0.12 (-4.48%) | 1,063,900 |
24 Jan 2022 | MYR | 2.67 | 2.69 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 320,000 |