Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | MYR | 0.995 | 1.01 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,270,700 |
1 Mar 2022 | MYR | 0.99 | 1.02 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 3,578,800 |
28 Feb 2022 | MYR | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -0.06 (-5.71%) | 8,234,200 |
25 Feb 2022 | MYR | 1.07 | 1.1 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,348,500 |
24 Feb 2022 | MYR | 1.13 | 1.16 | 1.03 | 1.06 | 1.06 | -0.08 (-7.02%) | 10,480,600 |
23 Feb 2022 | MYR | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 7,323,600 |
22 Feb 2022 | MYR | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 2,383,900 |
21 Feb 2022 | MYR | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,078,800 |
18 Feb 2022 | MYR | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 2,159,300 |
17 Feb 2022 | MYR | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 2,181,700 |
16 Feb 2022 | MYR | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 3,582,800 |
15 Feb 2022 | MYR | 1.1 | 1.13 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 8,230,800 |
14 Feb 2022 | MYR | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 8,893,900 |
11 Feb 2022 | MYR | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,904,000 |
10 Feb 2022 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 4,302,100 |
9 Feb 2022 | MYR | 1 | 1.06 | 0.99 | 1.05 | 1.05 | +0.055 (+5.53%) | 6,187,700 |
8 Feb 2022 | MYR | 0.99 | 1.02 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 680,300 |
7 Feb 2022 | MYR | 1 | 1.01 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 290,400 |
4 Feb 2022 | MYR | 0.99 | 1 | 0.98 | 0.995 | 0.995 | 0.0 (0.0%) | 388,400 |
3 Feb 2022 | MYR | 1.01 | 1.02 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 869,400 |
31 Jan 2022 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 344,900 |
28 Jan 2022 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 981,000 |
27 Jan 2022 | MYR | 1.01 | 1.04 | 1 | 1 | 1 | 0.0 (0.0%) | 2,668,800 |
26 Jan 2022 | MYR | 0.995 | 1 | 0.98 | 1 | 1 | +0.005 (+0.50%) | 346,600 |
25 Jan 2022 | MYR | 0.985 | 1 | 0.98 | 0.995 | 0.995 | 0.0 (0.0%) | 722,700 |
24 Jan 2022 | MYR | 0.98 | 1.01 | 0.98 | 0.995 | 0.995 | +0.015 (+1.53%) | 789,700 |
21 Jan 2022 | MYR | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 1,255,000 |
20 Jan 2022 | MYR | 0.99 | 1.01 | 0.985 | 1.01 | 1.01 | +0.015 (+1.51%) | 1,021,600 |
19 Jan 2022 | MYR | 1.05 | 1.05 | 0.99 | 0.995 | 0.995 | -0.055 (-5.24%) | 1,492,900 |
17 Jan 2022 | MYR | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 2,962,000 |