Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2022 | MYR | 0.535 | 0.615 | 0.53 | 0.565 | 0.565 | +0.025 (+4.63%) | 53,120,700 |
18 Feb 2022 | MYR | 0.41 | 0.57 | 0.405 | 0.54 | 0.54 | +0.13 (+31.71%) | 75,520,700 |
17 Feb 2022 | MYR | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 6,627,200 |
16 Feb 2022 | MYR | 0.38 | 0.43 | 0.38 | 0.425 | 0.425 | +0.045 (+11.84%) | 24,988,800 |
15 Feb 2022 | MYR | 0.365 | 0.39 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 12,403,600 |
14 Feb 2022 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,888,900 |
11 Feb 2022 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 3,350,800 |
10 Feb 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 4,795,200 |
9 Feb 2022 | MYR | 0.345 | 0.37 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 8,076,000 |
8 Feb 2022 | MYR | 0.35 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 6,732,500 |
7 Feb 2022 | MYR | 0.35 | 0.355 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 4,583,800 |
4 Feb 2022 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 3,301,700 |
3 Feb 2022 | MYR | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | +0.015 (+4.35%) | 9,793,000 |
31 Jan 2022 | MYR | 0.36 | 0.365 | 0.345 | 0.345 | 0.345 | +0.01 (+2.99%) | 9,860,000 |
28 Jan 2022 | MYR | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.02 (+6.35%) | 6,748,100 |
27 Jan 2022 | MYR | 0.345 | 0.36 | 0.315 | 0.315 | 0.315 | -0.035 (-10.00%) | 8,590,000 |
26 Jan 2022 | MYR | 0.355 | 0.355 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 11,070,300 |
25 Jan 2022 | MYR | 0.41 | 0.415 | 0.34 | 0.35 | 0.35 | -0.06 (-14.63%) | 12,164,900 |
24 Jan 2022 | MYR | 0.415 | 0.43 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,785,500 |
21 Jan 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,181,900 |
20 Jan 2022 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,419,000 |
19 Jan 2022 | MYR | 0.46 | 0.465 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 10,466,700 |
17 Jan 2022 | MYR | 0.41 | 0.425 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,068,500 |
14 Jan 2022 | MYR | 0.42 | 0.425 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 3,180,700 |
13 Jan 2022 | MYR | 0.435 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,223,900 |
12 Jan 2022 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,526,800 |
11 Jan 2022 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,038,200 |
10 Jan 2022 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 3,333,700 |
7 Jan 2022 | MYR | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 4,742,800 |
6 Jan 2022 | MYR | 0.465 | 0.475 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,063,700 |