Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | MYR | 0.65 | 0.68 | 0.62 | 0.64 | 0.64 | -0.025 (-3.76%) | 1,192,300 |
7 Mar 2022 | MYR | 0.68 | 0.705 | 0.66 | 0.665 | 0.665 | -0.03 (-4.32%) | 703,700 |
4 Mar 2022 | MYR | 0.705 | 0.705 | 0.68 | 0.695 | 0.695 | -0.015 (-2.11%) | 1,231,700 |
3 Mar 2022 | MYR | 0.69 | 0.715 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,084,500 |
2 Mar 2022 | MYR | 0.725 | 0.73 | 0.685 | 0.69 | 0.69 | -0.025 (-3.50%) | 988,700 |
1 Mar 2022 | MYR | 0.735 | 0.75 | 0.71 | 0.715 | 0.715 | -0.025 (-3.38%) | 1,556,100 |
28 Feb 2022 | MYR | 0.74 | 0.77 | 0.735 | 0.74 | 0.74 | -0.015 (-1.99%) | 698,900 |
25 Feb 2022 | MYR | 0.73 | 0.77 | 0.73 | 0.755 | 0.755 | +0.02 (+2.72%) | 794,700 |
24 Feb 2022 | MYR | 0.8 | 0.8 | 0.715 | 0.735 | 0.735 | -0.065 (-8.13%) | 2,802,500 |
23 Feb 2022 | MYR | 0.785 | 0.83 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,929,800 |
22 Feb 2022 | MYR | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,402,700 |
21 Feb 2022 | MYR | 0.81 | 0.825 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,150,400 |
18 Feb 2022 | MYR | 0.82 | 0.845 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,231,800 |
17 Feb 2022 | MYR | 0.87 | 0.875 | 0.825 | 0.83 | 0.83 | -0.04 (-4.60%) | 4,005,200 |
16 Feb 2022 | MYR | 0.79 | 0.87 | 0.775 | 0.87 | 0.87 | +0.08 (+10.13%) | 6,556,500 |
15 Feb 2022 | MYR | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,553,400 |
14 Feb 2022 | MYR | 0.815 | 0.84 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,167,100 |
11 Feb 2022 | MYR | 0.85 | 0.855 | 0.815 | 0.82 | 0.82 | -0.035 (-4.09%) | 1,598,500 |
10 Feb 2022 | MYR | 0.85 | 0.875 | 0.845 | 0.855 | 0.855 | +0.015 (+1.79%) | 5,361,900 |
9 Feb 2022 | MYR | 0.805 | 0.845 | 0.805 | 0.84 | 0.84 | +0.035 (+4.35%) | 2,185,800 |
8 Feb 2022 | MYR | 0.84 | 0.845 | 0.805 | 0.805 | 0.805 | -0.045 (-5.29%) | 3,129,600 |
7 Feb 2022 | MYR | 0.89 | 0.895 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,246,900 |
4 Feb 2022 | MYR | 0.865 | 0.885 | 0.825 | 0.88 | 0.88 | +0.015 (+1.73%) | 3,807,600 |
3 Feb 2022 | MYR | 0.93 | 0.96 | 0.865 | 0.865 | 0.865 | -0.05 (-5.46%) | 12,031,300 |
31 Jan 2022 | MYR | 0.85 | 0.935 | 0.85 | 0.915 | 0.915 | +0.07 (+8.28%) | 6,644,200 |
28 Jan 2022 | MYR | 0.825 | 0.86 | 0.825 | 0.845 | 0.845 | +0.025 (+3.05%) | 5,800,400 |
27 Jan 2022 | MYR | 0.79 | 0.835 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 6,483,600 |
26 Jan 2022 | MYR | 0.75 | 0.795 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,277,200 |
25 Jan 2022 | MYR | 0.795 | 0.805 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 2,726,200 |
24 Jan 2022 | MYR | 0.735 | 0.815 | 0.735 | 0.8 | 0.8 | +0.07 (+9.59%) | 7,796,500 |