Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 0.65 | 0.65 | 0.615 | 0.62 | 0.62 | -0.035 (-5.34%) | 552,800 |
21 Feb 2022 | MYR | 0.68 | 0.68 | 0.655 | 0.655 | 0.655 | -0.025 (-3.68%) | 415,500 |
18 Feb 2022 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 707,800 |
17 Feb 2022 | MYR | 0.69 | 0.72 | 0.685 | 0.7 | 0.7 | +0.005 (+0.72%) | 982,200 |
16 Feb 2022 | MYR | 0.71 | 0.72 | 0.69 | 0.695 | 0.695 | -0.01 (-1.42%) | 422,600 |
15 Feb 2022 | MYR | 0.705 | 0.71 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 492,200 |
14 Feb 2022 | MYR | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 263,800 |
11 Feb 2022 | MYR | 0.73 | 0.73 | 0.705 | 0.715 | 0.715 | -0.025 (-3.38%) | 666,500 |
10 Feb 2022 | MYR | 0.755 | 0.76 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 606,200 |
9 Feb 2022 | MYR | 0.725 | 0.78 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 1,620,700 |
8 Feb 2022 | MYR | 0.715 | 0.735 | 0.7 | 0.725 | 0.725 | +0.01 (+1.40%) | 1,267,000 |
7 Feb 2022 | MYR | 0.73 | 0.74 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 704,800 |
4 Feb 2022 | MYR | 0.735 | 0.735 | 0.7 | 0.725 | 0.725 | -0.02 (-2.68%) | 592,300 |
3 Feb 2022 | MYR | 0.69 | 0.765 | 0.685 | 0.745 | 0.745 | +0.055 (+7.97%) | 2,317,700 |
31 Jan 2022 | MYR | 0.66 | 0.7 | 0.655 | 0.69 | 0.69 | +0.03 (+4.55%) | 599,900 |
28 Jan 2022 | MYR | 0.665 | 0.68 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 738,200 |
27 Jan 2022 | MYR | 0.685 | 0.69 | 0.66 | 0.665 | 0.665 | -0.02 (-2.92%) | 338,000 |
26 Jan 2022 | MYR | 0.67 | 0.695 | 0.665 | 0.685 | 0.685 | +0.03 (+4.58%) | 1,441,800 |
25 Jan 2022 | MYR | 0.75 | 0.75 | 0.645 | 0.655 | 0.655 | -0.105 (-13.82%) | 3,701,000 |
24 Jan 2022 | MYR | 0.76 | 0.78 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 526,900 |
21 Jan 2022 | MYR | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -0.015 (-1.94%) | 532,700 |
20 Jan 2022 | MYR | 0.7 | 0.785 | 0.7 | 0.775 | 0.775 | +0.075 (+10.71%) | 2,605,500 |
19 Jan 2022 | MYR | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.035 (-4.76%) | 560,800 |
17 Jan 2022 | MYR | 0.735 | 0.765 | 0.725 | 0.735 | 0.735 | -0.005 (-0.68%) | 954,500 |
14 Jan 2022 | MYR | 0.785 | 0.785 | 0.74 | 0.74 | 0.74 | -0.055 (-6.92%) | 1,553,000 |
13 Jan 2022 | MYR | 0.835 | 0.835 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 1,033,400 |
12 Jan 2022 | MYR | 0.865 | 0.89 | 0.81 | 0.815 | 0.815 | -0.06 (-6.86%) | 1,594,700 |
11 Jan 2022 | MYR | 0.905 | 0.915 | 0.865 | 0.875 | 0.875 | -0.03 (-3.31%) | 1,539,900 |
10 Jan 2022 | MYR | 0.95 | 0.965 | 0.905 | 0.905 | 0.905 | -0.045 (-4.74%) | 2,447,500 |
7 Jan 2022 | MYR | 0.905 | 0.95 | 0.895 | 0.95 | 0.95 | +0.04 (+4.40%) | 2,719,900 |