Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 2.69 | 2.7 | 2.62 | 2.66 | 2.66 | -0.05 (-1.85%) | 478,100 |
21 Feb 2022 | MYR | 2.82 | 2.82 | 2.69 | 2.71 | 2.71 | -0.09 (-3.21%) | 742,600 |
18 Feb 2022 | MYR | 2.83 | 2.87 | 2.76 | 2.8 | 2.8 | -0.03 (-1.06%) | 939,500 |
17 Feb 2022 | MYR | 2.8 | 2.9 | 2.73 | 2.83 | 2.83 | +0.06 (+2.17%) | 1,691,600 |
16 Feb 2022 | MYR | 3.04 | 3.07 | 2.7 | 2.77 | 2.77 | -0.23 (-7.67%) | 5,557,100 |
15 Feb 2022 | MYR | 3.05 | 3.08 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 800,400 |
14 Feb 2022 | MYR | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 132,400 |
11 Feb 2022 | MYR | 3.1 | 3.19 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 177,300 |
10 Feb 2022 | MYR | 3.18 | 3.27 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 570,500 |
9 Feb 2022 | MYR | 3.07 | 3.2 | 3.07 | 3.17 | 3.17 | +0.13 (+4.28%) | 682,500 |
8 Feb 2022 | MYR | 3.08 | 3.08 | 3 | 3.04 | 3.04 | -0.05 (-1.62%) | 271,000 |
7 Feb 2022 | MYR | 3.08 | 3.14 | 3.08 | 3.09 | 3.09 | +0.02 (+0.65%) | 109,700 |
4 Feb 2022 | MYR | 3.13 | 3.13 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 168,100 |
3 Feb 2022 | MYR | 3.07 | 3.18 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 428,200 |
31 Jan 2022 | MYR | 3.01 | 3.07 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 323,200 |
28 Jan 2022 | MYR | 2.89 | 3.05 | 2.89 | 3 | 3 | +0.09 (+3.09%) | 550,000 |
27 Jan 2022 | MYR | 3.03 | 3.08 | 2.88 | 2.91 | 2.91 | -0.16 (-5.21%) | 936,100 |
26 Jan 2022 | MYR | 3 | 3.1 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 881,400 |
25 Jan 2022 | MYR | 3.13 | 3.13 | 2.99 | 3 | 3 | -0.13 (-4.15%) | 672,500 |
24 Jan 2022 | MYR | 3.1 | 3.25 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 227,200 |
21 Jan 2022 | MYR | 3.12 | 3.15 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 216,700 |
20 Jan 2022 | MYR | 2.98 | 3.2 | 2.98 | 3.17 | 3.17 | +0.17 (+5.67%) | 614,500 |
19 Jan 2022 | MYR | 3.16 | 3.16 | 2.99 | 3 | 3 | -0.19 (-5.96%) | 934,500 |
17 Jan 2022 | MYR | 3.16 | 3.25 | 3.11 | 3.19 | 3.19 | +0.03 (+0.95%) | 731,500 |
14 Jan 2022 | MYR | 3.38 | 3.38 | 3.14 | 3.16 | 3.16 | -0.24 (-7.06%) | 1,258,100 |
13 Jan 2022 | MYR | 3.52 | 3.53 | 3.4 | 3.4 | 3.4 | -0.13 (-3.68%) | 556,800 |
12 Jan 2022 | MYR | 3.55 | 3.6 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 503,800 |
11 Jan 2022 | MYR | 3.58 | 3.58 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 839,800 |
10 Jan 2022 | MYR | 3.7 | 3.72 | 3.55 | 3.59 | 3.59 | -0.12 (-3.23%) | 1,104,700 |
7 Jan 2022 | MYR | 3.71 | 3.77 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 277,200 |