Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | MYR | 0.2313 | 0.2363 | 0.2275 | 0.235 | 0.235 | +0.005 (+2.17%) | 2,552,800 |
28 Feb 2022 | MYR | 0.2375 | 0.2375 | 0.23 | 0.23 | 0.23 | -0.007 (-3.16%) | 3,866,400 |
25 Feb 2022 | MYR | 0.2363 | 0.2413 | 0.2325 | 0.2375 | 0.2375 | +0.001 (+0.51%) | 2,556,000 |
24 Feb 2022 | MYR | 0.2388 | 0.25 | 0.2263 | 0.2363 | 0.2363 | 0.0 (0.0%) | 10,860,000 |
23 Feb 2022 | MYR | 0.2425 | 0.2438 | 0.235 | 0.2363 | 0.2363 | -0.006 (-2.56%) | 7,239,200 |
22 Feb 2022 | MYR | 0.2488 | 0.25 | 0.2375 | 0.2425 | 0.2425 | -0.007 (-3%) | 8,034,400 |
21 Feb 2022 | MYR | 0.2625 | 0.2625 | 0.25 | 0.25 | 0.25 | -0.013 (-4.76%) | 3,365,200 |
18 Feb 2022 | MYR | 0.2575 | 0.2625 | 0.255 | 0.2625 | 0.2625 | 0.0 (0.0%) | 2,393,600 |
17 Feb 2022 | MYR | 0.2625 | 0.265 | 0.255 | 0.2625 | 0.2625 | 0.0 (0.0%) | 3,531,600 |
16 Feb 2022 | MYR | 0.2625 | 0.2725 | 0.26 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 3,690,800 |
15 Feb 2022 | MYR | 0.2775 | 0.2775 | 0.2525 | 0.26 | 0.26 | -0.018 (-6.31%) | 7,033,600 |
14 Feb 2022 | MYR | 0.2875 | 0.29 | 0.2775 | 0.2775 | 0.2775 | -0.013 (-4.31%) | 6,598,400 |
11 Feb 2022 | MYR | 0.2825 | 0.29 | 0.2825 | 0.29 | 0.29 | +0.005 (+1.75%) | 5,682,000 |
10 Feb 2022 | MYR | 0.2925 | 0.295 | 0.285 | 0.285 | 0.285 | -0.003 (-0.87%) | 6,189,200 |
9 Feb 2022 | MYR | 0.2925 | 0.295 | 0.28 | 0.2875 | 0.2875 | 0.0 (0.0%) | 5,572,400 |
8 Feb 2022 | MYR | 0.2825 | 0.3025 | 0.2825 | 0.2875 | 0.2875 | +0.005 (+1.77%) | 19,167,200 |
7 Feb 2022 | MYR | 0.2925 | 0.2975 | 0.2775 | 0.2825 | 0.2825 | -0.01 (-3.42%) | 8,878,400 |
4 Feb 2022 | MYR | 0.275 | 0.3075 | 0.2675 | 0.2925 | 0.2925 | +0.02 (+7.34%) | 25,828,000 |
3 Feb 2022 | MYR | 0.2675 | 0.285 | 0.26 | 0.2725 | 0.2725 | +0.007 (+2.83%) | 10,652,400 |
31 Jan 2022 | MYR | 0.26 | 0.27 | 0.2575 | 0.265 | 0.265 | +0.003 (+0.95%) | 7,148,800 |
28 Jan 2022 | MYR | 0.25 | 0.27 | 0.25 | 0.2625 | 0.2625 | +0.01 (+3.96%) | 10,347,600 |
27 Jan 2022 | MYR | 0.28 | 0.28 | 0.25 | 0.2525 | 0.2525 | -0.025 (-9.01%) | 8,937,600 |
26 Jan 2022 | MYR | 0.295 | 0.31 | 0.2725 | 0.2775 | 0.2775 | -0.015 (-5.13%) | 25,472,000 |
25 Jan 2022 | MYR | 0.2825 | 0.3 | 0.27 | 0.2925 | 0.2925 | +0.01 (+3.54%) | 22,347,600 |
24 Jan 2022 | MYR | 0.265 | 0.29 | 0.255 | 0.2825 | 0.2825 | +0.018 (+6.60%) | 21,169,200 |
21 Jan 2022 | MYR | 0.255 | 0.2675 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 14,308,800 |
20 Jan 2022 | MYR | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 8,299,200 |
19 Jan 2022 | MYR | 0.2438 | 0.245 | 0.2338 | 0.235 | 0.235 | -0.009 (-3.61%) | 5,121,600 |
17 Jan 2022 | MYR | 0.2325 | 0.2525 | 0.2313 | 0.2438 | 0.2438 | +0.009 (+3.74%) | 8,684,400 |
14 Jan 2022 | MYR | 0.2338 | 0.235 | 0.225 | 0.235 | 0.235 | +0.003 (+1.08%) | 8,406,400 |