Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 2.8 | 2.8 | 2.72 | 2.77 | 2.77 | +0.01 (+0.36%) | 418,300 |
5 Jan 2022 | MYR | 2.81 | 2.82 | 2.7 | 2.76 | 2.76 | -0.04 (-1.43%) | 2,279,800 |
4 Jan 2022 | MYR | 2.7 | 2.84 | 2.7 | 2.8 | 2.8 | +0.1 (+3.70%) | 4,501,700 |
3 Jan 2022 | MYR | 2.69 | 2.72 | 2.64 | 2.7 | 2.7 | +0.01 (+0.37%) | 2,419,500 |
31 Dec 2021 | MYR | 2.67 | 2.69 | 2.63 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,060,000 |
30 Dec 2021 | MYR | 2.73 | 2.74 | 2.63 | 2.66 | 2.66 | -0.06 (-2.21%) | 3,038,400 |
29 Dec 2021 | MYR | 2.95 | 2.95 | 2.71 | 2.72 | 2.72 | -0.24 (-8.11%) | 4,145,200 |
28 Dec 2021 | MYR | 2.79 | 2.99 | 2.78 | 2.96 | 2.96 | +0.18 (+6.47%) | 5,105,200 |
27 Dec 2021 | MYR | 2.74 | 2.79 | 2.73 | 2.78 | 2.78 | +0.04 (+1.46%) | 783,300 |
24 Dec 2021 | MYR | 2.79 | 2.85 | 2.71 | 2.74 | 2.74 | -0.03 (-1.08%) | 3,578,900 |
23 Dec 2021 | MYR | 2.67 | 2.79 | 2.67 | 2.77 | 2.77 | +0.11 (+4.14%) | 1,773,200 |
22 Dec 2021 | MYR | 2.67 | 2.78 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 2,276,900 |
21 Dec 2021 | MYR | 2.68 | 2.72 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,340,500 |
20 Dec 2021 | MYR | 2.72 | 2.72 | 2.63 | 2.67 | 2.67 | -0.02 (-0.74%) | 2,662,800 |
17 Dec 2021 | MYR | 2.75 | 2.76 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 1,888,800 |
16 Dec 2021 | MYR | 2.91 | 2.91 | 2.68 | 2.72 | 2.72 | -0.17 (-5.88%) | 3,468,000 |
15 Dec 2021 | MYR | 2.88 | 2.94 | 2.8 | 2.89 | 2.89 | +0.04 (+1.40%) | 1,207,500 |
14 Dec 2021 | MYR | 2.84 | 2.89 | 2.78 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,903,700 |
13 Dec 2021 | MYR | 2.75 | 2.86 | 2.67 | 2.84 | 2.84 | +0.06 (+2.16%) | 2,139,100 |
10 Dec 2021 | MYR | 2.81 | 2.81 | 2.61 | 2.78 | 2.78 | -0.01 (-0.36%) | 2,626,800 |
9 Dec 2021 | MYR | 2.75 | 2.79 | 2.71 | 2.79 | 2.79 | +0.07 (+2.57%) | 958,400 |
8 Dec 2021 | MYR | 2.67 | 2.78 | 2.67 | 2.72 | 2.72 | +0.05 (+1.87%) | 2,563,900 |
7 Dec 2021 | MYR | 2.71 | 2.71 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 3,228,900 |
6 Dec 2021 | MYR | 2.66 | 2.75 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,745,200 |
2 Dec 2021 | MYR | 2.81 | 2.81 | 2.64 | 2.66 | 2.66 | -0.14 (-5%) | 5,570,400 |
1 Dec 2021 | MYR | 3.17 | 3.17 | 2.71 | 2.8 | 2.8 | -0.38 (-11.95%) | 5,788,000 |
30 Nov 2021 | MYR | 3.36 | 3.45 | 3.18 | 3.18 | 3.18 | -0.17 (-5.07%) | 34,285,500 |
29 Nov 2021 | MYR | 3.28 | 3.41 | 3.21 | 3.35 | 3.35 | +0.04 (+1.21%) | 4,059,000 |
26 Nov 2021 | MYR | 3.4 | 3.41 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 2,973,200 |
25 Nov 2021 | MYR | 3.33 | 3.4 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 2,003,000 |