Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 3,166,600 |
21 Feb 2022 | MYR | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 2,943,300 |
18 Feb 2022 | MYR | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | +0.05 (+2.96%) | 8,376,700 |
17 Feb 2022 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,635,000 |
16 Feb 2022 | MYR | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,170,000 |
15 Feb 2022 | MYR | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,406,400 |
14 Feb 2022 | MYR | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,925,700 |
11 Feb 2022 | MYR | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,220,400 |
10 Feb 2022 | MYR | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,656,600 |
9 Feb 2022 | MYR | 1.82 | 1.82 | 1.7 | 1.73 | 1.73 | -0.1 (-5.46%) | 12,024,400 |
8 Feb 2022 | MYR | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -0.08 (-4.19%) | 3,679,700 |
7 Feb 2022 | MYR | 1.87 | 1.95 | 1.85 | 1.91 | 1.91 | +0.08 (+4.37%) | 11,788,200 |
4 Feb 2022 | MYR | 1.8 | 1.85 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,772,800 |
3 Feb 2022 | MYR | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,686,600 |
31 Jan 2022 | MYR | 1.81 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 3,251,500 |
28 Jan 2022 | MYR | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 3,602,700 |
27 Jan 2022 | MYR | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,143,200 |
26 Jan 2022 | MYR | 1.86 | 1.9 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,906,700 |
25 Jan 2022 | MYR | 1.86 | 1.86 | 1.77 | 1.85 | 1.85 | -0.01 (-0.54%) | 3,296,600 |
24 Jan 2022 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.07 (-3.63%) | 2,812,700 |
21 Jan 2022 | MYR | 1.9 | 1.93 | 1.85 | 1.93 | 1.93 | +0.02 (+1.05%) | 4,140,300 |
20 Jan 2022 | MYR | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,905,400 |
19 Jan 2022 | MYR | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 3,492,200 |
17 Jan 2022 | MYR | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 2,045,200 |
14 Jan 2022 | MYR | 2 | 2.01 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 2,475,100 |
13 Jan 2022 | MYR | 2.04 | 2.04 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 4,239,000 |
12 Jan 2022 | MYR | 2.05 | 2.06 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 6,027,600 |
11 Jan 2022 | MYR | 2.09 | 2.09 | 2.01 | 2.04 | 2.04 | -0.05 (-2.39%) | 8,196,200 |
10 Jan 2022 | MYR | 2 | 2.13 | 2 | 2.09 | 2.09 | +0.09 (+4.50%) | 12,096,200 |
7 Jan 2022 | MYR | 1.95 | 2.02 | 1.95 | 2 | 2 | +0.06 (+3.09%) | 6,382,700 |