Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | MYR | 4.13 | 4.16 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 10,787,000 |
6 Jan 2022 | MYR | 4.16 | 4.17 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 13,660,500 |
5 Jan 2022 | MYR | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | +0.04 (+0.97%) | 12,865,000 |
4 Jan 2022 | MYR | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 13,730,800 |
3 Jan 2022 | MYR | 4.16 | 4.19 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 4,077,500 |
31 Dec 2021 | MYR | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 13,867,200 |
30 Dec 2021 | MYR | 4.19 | 4.2 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 20,189,000 |
29 Dec 2021 | MYR | 4.18 | 4.19 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 9,481,400 |
28 Dec 2021 | MYR | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 9,562,500 |
27 Dec 2021 | MYR | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,916,100 |
24 Dec 2021 | MYR | 4.14 | 4.15 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,602,100 |
23 Dec 2021 | MYR | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 9,992,800 |
22 Dec 2021 | MYR | 4.09 | 4.11 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 11,093,600 |
21 Dec 2021 | MYR | 4.07 | 4.1 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 15,104,800 |
20 Dec 2021 | MYR | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,751,100 |
17 Dec 2021 | MYR | 4.03 | 4.08 | 4.01 | 4.08 | 4.08 | +0.05 (+1.24%) | 33,607,700 |
16 Dec 2021 | MYR | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 13,374,200 |
15 Dec 2021 | MYR | 4 | 4.02 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 15,603,200 |
14 Dec 2021 | MYR | 4 | 4.03 | 3.99 | 4 | 4 | 0.0 (0.0%) | 15,463,700 |
13 Dec 2021 | MYR | 4 | 4.02 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 17,267,900 |
10 Dec 2021 | MYR | 3.99 | 4 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 8,653,700 |
9 Dec 2021 | MYR | 3.99 | 4 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 10,742,400 |
8 Dec 2021 | MYR | 3.99 | 4 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 17,080,100 |
7 Dec 2021 | MYR | 3.9 | 4.01 | 3.9 | 3.99 | 3.99 | +0.11 (+2.84%) | 18,349,600 |
6 Dec 2021 | MYR | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 48,415,600 |
2 Dec 2021 | MYR | 3.91 | 3.93 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 27,477,100 |
1 Dec 2021 | MYR | 3.94 | 3.95 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 29,325,600 |
30 Nov 2021 | MYR | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 91,707,100 |
29 Nov 2021 | MYR | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 23,410,500 |
26 Nov 2021 | MYR | 4.02 | 4.03 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 22,785,200 |