Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | MYR | 13.28 | 13.28 | 13.24 | 13.26 | 13.26 | 0.0 (0.0%) | 163,600 |
19 Jan 2022 | MYR | 13.32 | 13.32 | 13.24 | 13.26 | 13.26 | -0.1 (-0.75%) | 194,800 |
17 Jan 2022 | MYR | 13.3 | 13.36 | 13.26 | 13.36 | 13.36 | +0.1 (+0.75%) | 173,100 |
14 Jan 2022 | MYR | 13.3 | 13.32 | 13.24 | 13.26 | 13.26 | 0.0 (0.0%) | 70,200 |
13 Jan 2022 | MYR | 13.3 | 13.36 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 182,900 |
12 Jan 2022 | MYR | 13.26 | 13.3 | 13.26 | 13.26 | 13.26 | +0.02 (+0.15%) | 66,800 |
11 Jan 2022 | MYR | 13.2 | 13.28 | 13.14 | 13.24 | 13.24 | +0.28 (+2.16%) | 358,000 |
10 Jan 2022 | MYR | 12.92 | 13 | 12.82 | 12.96 | 12.96 | +0.04 (+0.31%) | 31,000 |
7 Jan 2022 | MYR | 12.92 | 12.94 | 12.9 | 12.92 | 12.92 | +0.02 (+0.16%) | 17,000 |
6 Jan 2022 | MYR | 12.92 | 12.96 | 12.86 | 12.9 | 12.9 | -0.02 (-0.15%) | 7,400 |
5 Jan 2022 | MYR | 12.9 | 12.92 | 12.86 | 12.92 | 12.92 | +0.02 (+0.16%) | 27,100 |
4 Jan 2022 | MYR | 12.9 | 12.96 | 12.88 | 12.9 | 12.9 | -0.04 (-0.31%) | 21,000 |
3 Jan 2022 | MYR | 12.74 | 12.94 | 12.74 | 12.94 | 12.94 | +0.08 (+0.62%) | 10,400 |
31 Dec 2021 | MYR | 12.78 | 12.86 | 12.78 | 12.86 | 12.86 | +0.08 (+0.63%) | 5,900 |
30 Dec 2021 | MYR | 12.88 | 12.9 | 12.78 | 12.78 | 12.78 | 0.0 (0.0%) | 33,700 |
29 Dec 2021 | MYR | 12.78 | 12.88 | 12.78 | 12.78 | 12.78 | -0.02 (-0.16%) | 217,600 |
28 Dec 2021 | MYR | 12.82 | 12.92 | 12.76 | 12.8 | 12.8 | -0.02 (-0.16%) | 33,700 |
27 Dec 2021 | MYR | 12.76 | 12.84 | 12.76 | 12.82 | 12.82 | +0.06 (+0.47%) | 12,300 |
24 Dec 2021 | MYR | 12.9 | 12.9 | 12.76 | 12.76 | 12.76 | -0.04 (-0.31%) | 9,900 |
23 Dec 2021 | MYR | 12.92 | 12.92 | 12.78 | 12.8 | 12.8 | 0.0 (0.0%) | 5,100 |
22 Dec 2021 | MYR | 12.9 | 12.9 | 12.72 | 12.8 | 12.8 | -0.08 (-0.62%) | 20,100 |
21 Dec 2021 | MYR | 12.78 | 12.88 | 12.6 | 12.88 | 12.88 | +0.2 (+1.58%) | 15,400 |
20 Dec 2021 | MYR | 12.56 | 12.78 | 12.56 | 12.68 | 12.68 | -0.3 (-2.31%) | 64,300 |
17 Dec 2021 | MYR | 12.76 | 12.98 | 12.48 | 12.98 | 12.98 | +0.22 (+1.72%) | 97,300 |
16 Dec 2021 | MYR | 12.74 | 12.82 | 12.72 | 12.76 | 12.76 | +0.02 (+0.16%) | 26,200 |
15 Dec 2021 | MYR | 12.8 | 12.82 | 12.72 | 12.74 | 12.74 | -0.06 (-0.47%) | 47,000 |
14 Dec 2021 | MYR | 12.72 | 12.94 | 12.72 | 12.8 | 12.8 | +0.08 (+0.63%) | 31,900 |
13 Dec 2021 | MYR | 12.72 | 12.92 | 12.7 | 12.72 | 12.72 | 0.0 (0.0%) | 39,800 |
10 Dec 2021 | MYR | 12.94 | 12.94 | 12.68 | 12.72 | 12.72 | +0.04 (+0.32%) | 52,700 |
9 Dec 2021 | MYR | 12.88 | 12.88 | 12.62 | 12.68 | 12.68 | -0.08 (-0.63%) | 71,700 |