Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | MYR | 0.39 | 0.515 | 0.39 | 0.505 | 0.505 | +0.13 (+34.67%) | 12,214,100 |
25 Feb 2022 | MYR | 0.38 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 973,300 |
24 Feb 2022 | MYR | 0.39 | 0.395 | 0.355 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,431,200 |
23 Feb 2022 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,253,100 |
22 Feb 2022 | MYR | 0.395 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 2,572,800 |
21 Feb 2022 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 1,678,200 |
18 Feb 2022 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,360,000 |
17 Feb 2022 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 706,300 |
16 Feb 2022 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,007,100 |
15 Feb 2022 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 2,055,300 |
14 Feb 2022 | MYR | 0.4 | 0.43 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 2,345,900 |
11 Feb 2022 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 671,700 |
10 Feb 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,669,600 |
9 Feb 2022 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,304,700 |
8 Feb 2022 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 456,600 |
7 Feb 2022 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,513,600 |
4 Feb 2022 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 215,600 |
3 Feb 2022 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 779,100 |
31 Jan 2022 | MYR | 0.41 | 0.425 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,844,300 |
28 Jan 2022 | MYR | 0.395 | 0.415 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 2,036,500 |
27 Jan 2022 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,550,900 |
26 Jan 2022 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,542,100 |
25 Jan 2022 | MYR | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 3,433,300 |
24 Jan 2022 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,152,100 |
21 Jan 2022 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 2,933,900 |
20 Jan 2022 | MYR | 0.405 | 0.44 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 959,100 |
19 Jan 2022 | MYR | 0.405 | 0.415 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,074,700 |
17 Jan 2022 | MYR | 0.45 | 0.45 | 0.405 | 0.41 | 0.41 | -0.04 (-8.89%) | 2,089,100 |
14 Jan 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,523,000 |
13 Jan 2022 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 777,800 |