Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | MYR | 0.91 | 0.965 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 5,958,100 |
25 Feb 2022 | MYR | 0.905 | 0.905 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 440,500 |
24 Feb 2022 | MYR | 0.915 | 0.935 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,771,600 |
23 Feb 2022 | MYR | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 2,714,300 |
22 Feb 2022 | MYR | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,974,500 |
21 Feb 2022 | MYR | 0.885 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 487,300 |
18 Feb 2022 | MYR | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 907,700 |
17 Feb 2022 | MYR | 0.825 | 0.86 | 0.825 | 0.85 | 0.85 | +0.01 (+1.19%) | 428,900 |
16 Feb 2022 | MYR | 0.855 | 0.855 | 0.82 | 0.84 | 0.84 | -0.015 (-1.75%) | 317,600 |
15 Feb 2022 | MYR | 0.855 | 0.855 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 284,500 |
14 Feb 2022 | MYR | 0.85 | 0.875 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 917,200 |
11 Feb 2022 | MYR | 0.81 | 0.85 | 0.8 | 0.845 | 0.845 | +0.015 (+1.81%) | 699,200 |
10 Feb 2022 | MYR | 0.83 | 0.83 | 0.805 | 0.83 | 0.83 | 0.0 (0.0%) | 95,500 |
9 Feb 2022 | MYR | 0.815 | 0.83 | 0.805 | 0.83 | 0.83 | +0.01 (+1.22%) | 178,200 |
8 Feb 2022 | MYR | 0.84 | 0.845 | 0.82 | 0.82 | 0.82 | -0.015 (-1.80%) | 69,000 |
7 Feb 2022 | MYR | 0.83 | 0.85 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 426,000 |
4 Feb 2022 | MYR | 0.83 | 0.835 | 0.82 | 0.835 | 0.835 | +0.005 (+0.60%) | 200,100 |
3 Feb 2022 | MYR | 0.83 | 0.835 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 361,800 |
31 Jan 2022 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 182,500 |
28 Jan 2022 | MYR | 0.8 | 0.835 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 849,300 |
27 Jan 2022 | MYR | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | +0.025 (+3.23%) | 337,200 |
26 Jan 2022 | MYR | 0.78 | 0.78 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 273,600 |
25 Jan 2022 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 87,000 |
24 Jan 2022 | MYR | 0.815 | 0.815 | 0.775 | 0.78 | 0.78 | -0.035 (-4.29%) | 484,400 |
21 Jan 2022 | MYR | 0.825 | 0.825 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 908,100 |
20 Jan 2022 | MYR | 0.76 | 0.825 | 0.745 | 0.81 | 0.81 | +0.07 (+9.46%) | 1,692,300 |
19 Jan 2022 | MYR | 0.725 | 0.76 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 2,986,200 |
17 Jan 2022 | MYR | 0.71 | 0.725 | 0.695 | 0.71 | 0.71 | +0.015 (+2.16%) | 2,116,400 |
14 Jan 2022 | MYR | 0.725 | 0.725 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 44,700 |
13 Jan 2022 | MYR | 0.695 | 0.715 | 0.69 | 0.695 | 0.695 | +0.01 (+1.46%) | 33,600 |