Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | MYR | 2.85 | 2.91 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 5,249,600 |
12 Jan 2022 | MYR | 3.01 | 3.03 | 2.8 | 2.85 | 2.85 | -0.09 (-3.06%) | 6,371,100 |
11 Jan 2022 | MYR | 2.8 | 3.09 | 2.55 | 2.94 | 2.94 | +0.05 (+1.73%) | 20,366,200 |
10 Jan 2022 | MYR | 3.15 | 3.17 | 2.87 | 2.89 | 2.89 | -0.25 (-7.96%) | 6,894,100 |
7 Jan 2022 | MYR | 3.15 | 3.21 | 3 | 3.14 | 3.14 | +2.909 (+1260.49%) | 18,120,200 |
7 Jan 2022 |
|
|||||||
6 Jan 2022 | MYR | 3.0785 | 3.0969 | 2.9539 | 3 | 3 | -37.5 (-92.59%) | 91,648,700 |
5 Jan 2022 | MYR | 41.02 | 41.5 | 39.52 | 40.5 | 40.5 | -0.4 (-0.98%) | 367,300 |
4 Jan 2022 | MYR | 43.5 | 43.7 | 40.9 | 40.9 | 40.9 | -1.74 (-4.08%) | 582,800 |
3 Jan 2022 | MYR | 39.5 | 43.34 | 39.5 | 42.64 | 42.64 | +39.605 (+1304.76%) | 582,200 |
31 Dec 2021 | MYR | 3.1139 | 3.1139 | 3.0323 | 3.0354 | 3.0354 | -0.063 (-2.04%) | 1,864,200 |
30 Dec 2021 | MYR | 3.0108 | 3.1231 | 2.9846 | 3.0985 | 3.0985 | +0.088 (+2.91%) | 4,266,600 |
29 Dec 2021 | MYR | 2.9431 | 3.0108 | 2.9139 | 3.0108 | 3.0108 | +0.088 (+3.00%) | 2,844,400 |
28 Dec 2021 | MYR | 2.8846 | 2.9569 | 2.8846 | 2.9231 | 2.9231 | +0.052 (+1.82%) | 4,331,600 |
27 Dec 2021 | MYR | 2.8462 | 2.8754 | 2.8385 | 2.8708 | 2.8708 | +0.051 (+1.80%) | 897,000 |
24 Dec 2021 | MYR | 2.8923 | 2.9139 | 2.8077 | 2.82 | 2.82 | -0.065 (-2.24%) | 1,545,700 |
23 Dec 2021 | MYR | 2.8477 | 2.9231 | 2.8462 | 2.8846 | 2.8846 | +0.054 (+1.90%) | 2,087,800 |
22 Dec 2021 | MYR | 2.8154 | 2.9154 | 2.8077 | 2.8308 | 2.8308 | +0.051 (+1.83%) | 1,735,500 |
21 Dec 2021 | MYR | 2.7785 | 2.8077 | 2.7385 | 2.78 | 2.78 | +0.003 (+0.11%) | 917,800 |
20 Dec 2021 | MYR | 2.8385 | 2.8462 | 2.76 | 2.7769 | 2.7769 | -0.045 (-1.58%) | 1,890,200 |
17 Dec 2021 | MYR | 2.8769 | 2.8769 | 2.8077 | 2.8215 | 2.8215 | -0.092 (-3.17%) | 1,302,600 |
16 Dec 2021 | MYR | 2.8462 | 2.9446 | 2.82 | 2.9139 | 2.9139 | +0.122 (+4.35%) | 3,335,800 |
15 Dec 2021 | MYR | 2.8462 | 2.8831 | 2.7862 | 2.7923 | 2.7923 | -0.054 (-1.89%) | 1,513,200 |
14 Dec 2021 | MYR | 2.9231 | 2.9231 | 2.8462 | 2.8462 | 2.8462 | -0.088 (-2.99%) | 1,220,700 |
13 Dec 2021 | MYR | 2.9262 | 2.9877 | 2.9154 | 2.9339 | 2.9339 | +0.011 (+0.37%) | 945,100 |
10 Dec 2021 | MYR | 2.9246 | 2.9569 | 2.8846 | 2.9231 | 2.9231 | -0.042 (-1.40%) | 993,200 |
9 Dec 2021 | MYR | 3.0139 | 3.0185 | 2.9077 | 2.9646 | 2.9646 | -0.035 (-1.18%) | 2,576,600 |
8 Dec 2021 | MYR | 2.8954 | 3.0123 | 2.8862 | 3 | 3 | +0.162 (+5.69%) | 5,128,500 |
7 Dec 2021 | MYR | 2.8077 | 2.8831 | 2.7508 | 2.8385 | 2.8385 | +0.1 (+3.65%) | 4,045,600 |
6 Dec 2021 | MYR | 2.8769 | 2.8769 | 2.7046 | 2.7385 | 2.7385 | -0.154 (-5.32%) | 5,809,700 |
2 Dec 2021 | MYR | 2.9846 | 3 | 2.8462 | 2.8923 | 2.8923 | -0.092 (-3.09%) | 5,029,700 |