Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | MYR | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.05 (-2.96%) | 333,700 |
25 Feb 2022 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 121,800 |
24 Feb 2022 | MYR | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,043,100 |
23 Feb 2022 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | +0.04 (+2.45%) | 264,300 |
22 Feb 2022 | MYR | 1.63 | 1.66 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 774,000 |
21 Feb 2022 | MYR | 1.51 | 1.61 | 1.51 | 1.6 | 1.6 | +0.08 (+5.26%) | 549,900 |
18 Feb 2022 | MYR | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 111,800 |
17 Feb 2022 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 177,700 |
16 Feb 2022 | MYR | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 62,300 |
15 Feb 2022 | MYR | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 271,400 |
14 Feb 2022 | MYR | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 74,000 |
11 Feb 2022 | MYR | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | +0.02 (+1.33%) | 114,200 |
10 Feb 2022 | MYR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 638,200 |
9 Feb 2022 | MYR | 1.5 | 1.51 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 370,000 |
8 Feb 2022 | MYR | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 91,400 |
7 Feb 2022 | MYR | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 209,000 |
4 Feb 2022 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 51,700 |
3 Feb 2022 | MYR | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 14,100 |
31 Jan 2022 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 19,600 |
28 Jan 2022 | MYR | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 82,300 |
27 Jan 2022 | MYR | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 197,900 |
26 Jan 2022 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 155,200 |
25 Jan 2022 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 71,000 |
24 Jan 2022 | MYR | 1.53 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 235,800 |
21 Jan 2022 | MYR | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 531,500 |
20 Jan 2022 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 75,500 |
19 Jan 2022 | MYR | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 58,500 |
17 Jan 2022 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 12,800 |
14 Jan 2022 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 62,100 |
13 Jan 2022 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 19,000 |