Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | MYR | 0.51 | 0.515 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,787,800 |
4 Mar 2022 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 1,473,200 |
3 Mar 2022 | MYR | 0.5 | 0.52 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 759,800 |
2 Mar 2022 | MYR | 0.525 | 0.53 | 0.51 | 0.515 | 0.515 | -0.02 (-3.74%) | 1,553,800 |
1 Mar 2022 | MYR | 0.56 | 0.575 | 0.515 | 0.535 | 0.535 | -0.02 (-3.60%) | 5,224,500 |
28 Feb 2022 | MYR | 0.535 | 0.56 | 0.535 | 0.555 | 0.555 | +0.02 (+3.74%) | 1,236,400 |
25 Feb 2022 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 712,500 |
24 Feb 2022 | MYR | 0.53 | 0.585 | 0.52 | 0.545 | 0.545 | +0.015 (+2.83%) | 5,862,300 |
23 Feb 2022 | MYR | 0.535 | 0.56 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,800,900 |
22 Feb 2022 | MYR | 0.535 | 0.545 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,779,400 |
21 Feb 2022 | MYR | 0.55 | 0.56 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,438,700 |
18 Feb 2022 | MYR | 0.585 | 0.585 | 0.535 | 0.55 | 0.55 | -0.04 (-6.78%) | 4,314,100 |
17 Feb 2022 | MYR | 0.605 | 0.625 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 9,762,000 |
16 Feb 2022 | MYR | 0.555 | 0.605 | 0.555 | 0.6 | 0.6 | +0.045 (+8.11%) | 7,185,500 |
15 Feb 2022 | MYR | 0.545 | 0.56 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 2,641,400 |
14 Feb 2022 | MYR | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,809,400 |
11 Feb 2022 | MYR | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,475,100 |
10 Feb 2022 | MYR | 0.54 | 0.56 | 0.535 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,718,100 |
9 Feb 2022 | MYR | 0.54 | 0.555 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 868,600 |
8 Feb 2022 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 538,800 |
7 Feb 2022 | MYR | 0.54 | 0.56 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,622,100 |
4 Feb 2022 | MYR | 0.525 | 0.545 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 1,548,300 |
3 Feb 2022 | MYR | 0.51 | 0.525 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 1,336,000 |
31 Jan 2022 | MYR | 0.48 | 0.515 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,486,900 |
28 Jan 2022 | MYR | 0.5 | 0.505 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,214,000 |
27 Jan 2022 | MYR | 0.52 | 0.52 | 0.49 | 0.505 | 0.505 | -0.015 (-2.88%) | 1,652,100 |
26 Jan 2022 | MYR | 0.51 | 0.52 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,210,600 |
25 Jan 2022 | MYR | 0.525 | 0.53 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 918,900 |
24 Jan 2022 | MYR | 0.525 | 0.53 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 1,599,800 |
21 Jan 2022 | MYR | 0.53 | 0.54 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 1,311,500 |