Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | MYR | 3.29 | 3.46 | 3.29 | 3.43 | 3.43 | +0.11 (+3.31%) | 2,098,500 |
1 Mar 2022 | MYR | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | +0.08 (+2.47%) | 2,749,400 |
28 Feb 2022 | MYR | 3.57 | 3.57 | 3.15 | 3.24 | 3.24 | -0.33 (-9.24%) | 7,319,800 |
25 Feb 2022 | MYR | 3.64 | 3.68 | 3.41 | 3.57 | 3.57 | 0.0 (0.0%) | 4,507,000 |
24 Feb 2022 | MYR | 3.55 | 3.58 | 3.4 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,510,200 |
23 Feb 2022 | MYR | 3.25 | 3.64 | 3.25 | 3.6 | 3.6 | +0.37 (+11.46%) | 4,385,800 |
22 Feb 2022 | MYR | 3.5 | 3.61 | 3.22 | 3.23 | 3.23 | -0.3 (-8.50%) | 9,463,200 |
21 Feb 2022 | MYR | 3.73 | 3.73 | 3.5 | 3.53 | 3.53 | -0.21 (-5.61%) | 7,450,600 |
18 Feb 2022 | MYR | 3.87 | 3.87 | 3.7 | 3.74 | 3.74 | -0.15 (-3.86%) | 8,523,700 |
17 Feb 2022 | MYR | 4.05 | 4.1 | 3.88 | 3.89 | 3.89 | -0.18 (-4.42%) | 3,466,600 |
16 Feb 2022 | MYR | 4.1 | 4.1 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,011,900 |
15 Feb 2022 | MYR | 4.05 | 4.08 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 945,600 |
14 Feb 2022 | MYR | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 2,882,300 |
11 Feb 2022 | MYR | 4.1 | 4.15 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 3,352,300 |
10 Feb 2022 | MYR | 4.13 | 4.23 | 4.11 | 4.13 | 4.13 | +0.04 (+0.98%) | 4,811,900 |
9 Feb 2022 | MYR | 4.03 | 4.12 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 3,732,300 |
8 Feb 2022 | MYR | 4.04 | 4.16 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,872,500 |
7 Feb 2022 | MYR | 4.05 | 4.05 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 1,317,100 |
4 Feb 2022 | MYR | 4.03 | 4.08 | 4 | 4.04 | 4.04 | -0.03 (-0.74%) | 1,916,600 |
3 Feb 2022 | MYR | 4.15 | 4.18 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,545,700 |
31 Jan 2022 | MYR | 4.08 | 4.13 | 4.05 | 4.08 | 4.08 | +0.04 (+0.99%) | 491,000 |
28 Jan 2022 | MYR | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 1,656,100 |
27 Jan 2022 | MYR | 4.1 | 4.13 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,429,000 |
26 Jan 2022 | MYR | 4 | 4.14 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 3,693,800 |
25 Jan 2022 | MYR | 4.08 | 4.11 | 3.96 | 4.02 | 4.02 | 0.0 (0.0%) | 3,130,800 |
24 Jan 2022 | MYR | 4.05 | 4.24 | 3.95 | 4.02 | 4.02 | -0.14 (-3.37%) | 4,921,800 |
21 Jan 2022 | MYR | 4.11 | 4.16 | 3.98 | 4.16 | 4.16 | -0.02 (-0.48%) | 8,406,100 |
20 Jan 2022 | MYR | 4.1 | 4.25 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 5,409,800 |
19 Jan 2022 | MYR | 4.36 | 4.36 | 4.1 | 4.18 | 4.18 | -0.28 (-6.28%) | 8,071,200 |
17 Jan 2022 | MYR | 4.42 | 4.54 | 4.37 | 4.46 | 4.46 | +0.01 (+0.22%) | 2,460,600 |