Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 306,200 |
21 Feb 2022 | MYR | 0.415 | 0.425 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 700,400 |
18 Feb 2022 | MYR | 0.4 | 0.415 | 0.385 | 0.41 | 0.41 | +0.015 (+3.80%) | 1,659,000 |
17 Feb 2022 | MYR | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 340,500 |
16 Feb 2022 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 119,600 |
15 Feb 2022 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 180,100 |
14 Feb 2022 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 158,000 |
11 Feb 2022 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 104,700 |
10 Feb 2022 | MYR | 0.405 | 0.415 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 423,500 |
9 Feb 2022 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 111,000 |
8 Feb 2022 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 100,400 |
7 Feb 2022 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 220,500 |
4 Feb 2022 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 12,000 |
3 Feb 2022 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 127,300 |
31 Jan 2022 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 126,300 |
28 Jan 2022 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 15,000 |
27 Jan 2022 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 45,200 |
26 Jan 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 329,200 |
25 Jan 2022 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 101,200 |
24 Jan 2022 | MYR | 0.38 | 0.4 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 97,500 |
21 Jan 2022 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 274,600 |
20 Jan 2022 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 219,100 |
19 Jan 2022 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 182,200 |
17 Jan 2022 | MYR | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 299,100 |
14 Jan 2022 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 229,100 |
13 Jan 2022 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 348,500 |
12 Jan 2022 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 336,200 |
11 Jan 2022 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 532,000 |
10 Jan 2022 | MYR | 0.41 | 0.425 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,074,100 |
7 Jan 2022 | MYR | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 1,317,100 |