Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 3.724 | 3.9 | 3.724 | 3.88 | 3.88 | +0.104 (+2.75%) | 633,000 |
21 Feb 2022 | MYR | 3.928 | 4.1 | 3.74 | 3.776 | 3.776 | -0.124 (-3.18%) | 1,615,500 |
18 Feb 2022 | MYR | 3.56 | 3.9 | 3.54 | 3.9 | 3.9 | +0.312 (+8.70%) | 2,132,000 |
17 Feb 2022 | MYR | 3.636 | 3.652 | 3.56 | 3.588 | 3.588 | -0.032 (-0.88%) | 677,000 |
16 Feb 2022 | MYR | 3.608 | 3.7 | 3.576 | 3.62 | 3.62 | +0.04 (+1.12%) | 890,000 |
15 Feb 2022 | MYR | 3.848 | 3.936 | 3.524 | 3.58 | 3.58 | -0.272 (-7.06%) | 3,331,000 |
14 Feb 2022 | MYR | 3.816 | 3.96 | 3.784 | 3.852 | 3.852 | +0.044 (+1.16%) | 1,513,500 |
11 Feb 2022 | MYR | 3.728 | 3.868 | 3.728 | 3.808 | 3.808 | +0.088 (+2.37%) | 2,276,500 |
10 Feb 2022 | MYR | 3.6 | 3.748 | 3.588 | 3.72 | 3.72 | +0.148 (+4.14%) | 1,940,500 |
9 Feb 2022 | MYR | 3.48 | 3.756 | 3.48 | 3.572 | 3.572 | +0.092 (+2.64%) | 2,578,000 |
8 Feb 2022 | MYR | 3.14 | 3.512 | 3.136 | 3.48 | 3.48 | +0.308 (+9.71%) | 2,808,000 |
7 Feb 2022 | MYR | 3.144 | 3.2 | 3.12 | 3.172 | 3.172 | +0.06 (+1.93%) | 1,292,000 |
4 Feb 2022 | MYR | 3.04 | 3.16 | 3 | 3.112 | 3.112 | +0.032 (+1.04%) | 923,000 |
3 Feb 2022 | MYR | 2.948 | 3.1 | 2.916 | 3.08 | 3.08 | +0.148 (+5.05%) | 1,644,000 |
31 Jan 2022 | MYR | 2.8 | 2.932 | 2.8 | 2.932 | 2.932 | +0.132 (+4.71%) | 840,500 |
28 Jan 2022 | MYR | 2.776 | 2.8 | 2.744 | 2.8 | 2.8 | +0.028 (+1.01%) | 281,500 |
27 Jan 2022 | MYR | 2.796 | 2.836 | 2.724 | 2.772 | 2.772 | -0.028 (-1.00%) | 544,000 |
26 Jan 2022 | MYR | 2.68 | 2.816 | 2.68 | 2.8 | 2.8 | +0.144 (+5.42%) | 1,761,500 |
25 Jan 2022 | MYR | 2.64 | 2.728 | 2.604 | 2.656 | 2.656 | -0.004 (-0.15%) | 977,500 |
24 Jan 2022 | MYR | 2.52 | 2.688 | 2.516 | 2.66 | 2.66 | +0.14 (+5.56%) | 2,377,000 |
21 Jan 2022 | MYR | 2.5 | 2.52 | 2.484 | 2.52 | 2.52 | +0.008 (+0.32%) | 179,500 |
20 Jan 2022 | MYR | 2.468 | 2.532 | 2.464 | 2.512 | 2.512 | +0.028 (+1.13%) | 266,000 |
19 Jan 2022 | MYR | 2.44 | 2.496 | 2.428 | 2.484 | 2.484 | +0.024 (+0.98%) | 370,500 |
17 Jan 2022 | MYR | 2.46 | 2.464 | 2.436 | 2.46 | 2.46 | -0.012 (-0.49%) | 258,000 |
14 Jan 2022 | MYR | 2.536 | 2.58 | 2.436 | 2.472 | 2.472 | -0.064 (-2.52%) | 726,000 |
13 Jan 2022 | MYR | 2.56 | 2.596 | 2.512 | 2.536 | 2.536 | -0.016 (-0.63%) | 295,500 |
12 Jan 2022 | MYR | 2.44 | 2.592 | 2.44 | 2.552 | 2.552 | +0.076 (+3.07%) | 814,500 |
11 Jan 2022 | MYR | 2.452 | 2.496 | 2.436 | 2.476 | 2.476 | -0.004 (-0.16%) | 445,000 |
10 Jan 2022 | MYR | 2.5 | 2.5 | 2.456 | 2.48 | 2.48 | -0.02 (-0.80%) | 490,500 |
7 Jan 2022 | MYR | 2.5 | 2.52 | 2.476 | 2.5 | 2.5 | -0.012 (-0.48%) | 146,000 |