Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | MYR | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 2,390,300 |
1 Mar 2022 | MYR | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,860,800 |
28 Feb 2022 | MYR | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -0.07 (-4.49%) | 3,864,600 |
25 Feb 2022 | MYR | 1.46 | 1.57 | 1.46 | 1.56 | 1.56 | +0.1 (+6.85%) | 2,822,200 |
24 Feb 2022 | MYR | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,592,800 |
23 Feb 2022 | MYR | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 3,368,400 |
22 Feb 2022 | MYR | 1.5 | 1.53 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 887,900 |
21 Feb 2022 | MYR | 1.53 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,555,200 |
18 Feb 2022 | MYR | 1.61 | 1.61 | 1.49 | 1.55 | 1.55 | -0.05 (-3.13%) | 3,288,800 |
17 Feb 2022 | MYR | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,048,300 |
16 Feb 2022 | MYR | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 864,400 |
15 Feb 2022 | MYR | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 887,200 |
14 Feb 2022 | MYR | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 2,074,000 |
11 Feb 2022 | MYR | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 1,248,800 |
10 Feb 2022 | MYR | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | +0.05 (+3.13%) | 1,374,200 |
9 Feb 2022 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,335,000 |
8 Feb 2022 | MYR | 1.52 | 1.58 | 1.5 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,512,900 |
7 Feb 2022 | MYR | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 472,400 |
4 Feb 2022 | MYR | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 471,300 |
3 Feb 2022 | MYR | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 639,800 |
31 Jan 2022 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 118,100 |
28 Jan 2022 | MYR | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 121,400 |
27 Jan 2022 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 786,200 |
26 Jan 2022 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 366,000 |
25 Jan 2022 | MYR | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,781,600 |
24 Jan 2022 | MYR | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | +0.05 (+3.40%) | 896,100 |
21 Jan 2022 | MYR | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 3,156,900 |
20 Jan 2022 | MYR | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 4,403,800 |
19 Jan 2022 | MYR | 1.55 | 1.55 | 1.39 | 1.42 | 1.42 | -0.14 (-8.97%) | 8,496,000 |
17 Jan 2022 | MYR | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 2,018,800 |