Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | MYR | 25.38 | 25.38 | 24.4 | 24.88 | 24.88 | -0.86 (-3.34%) | 82,300 |
19 Jan 2022 | MYR | 25.5 | 25.74 | 25.5 | 25.74 | 25.74 | +0.24 (+0.94%) | 153,300 |
17 Jan 2022 | MYR | 24.96 | 25.6 | 24.96 | 25.5 | 25.5 | +0.72 (+2.91%) | 270,000 |
14 Jan 2022 | MYR | 24.4 | 24.78 | 24.4 | 24.78 | 24.78 | +0.08 (+0.32%) | 137,600 |
13 Jan 2022 | MYR | 24.4 | 24.7 | 24.34 | 24.7 | 24.7 | +0.3 (+1.23%) | 185,500 |
12 Jan 2022 | MYR | 24.4 | 24.78 | 24.38 | 24.4 | 24.4 | 0.0 (0.0%) | 155,900 |
11 Jan 2022 | MYR | 24.44 | 24.44 | 24.34 | 24.4 | 24.4 | -0.04 (-0.16%) | 121,200 |
10 Jan 2022 | MYR | 24.52 | 24.52 | 24.38 | 24.44 | 24.44 | -0.02 (-0.08%) | 80,500 |
7 Jan 2022 | MYR | 24.68 | 24.8 | 24.42 | 24.46 | 24.46 | -0.04 (-0.16%) | 107,700 |
6 Jan 2022 | MYR | 24.82 | 24.88 | 24.5 | 24.5 | 24.5 | -0.2 (-0.81%) | 46,400 |
5 Jan 2022 | MYR | 24.7 | 24.8 | 24.5 | 24.7 | 24.7 | 0.0 (0.0%) | 106,200 |
4 Jan 2022 | MYR | 24.7 | 25.08 | 24.46 | 24.7 | 24.7 | 0.0 (0.0%) | 119,900 |
3 Jan 2022 | MYR | 24.78 | 24.96 | 24.7 | 24.7 | 24.7 | -0.04 (-0.16%) | 43,800 |
31 Dec 2021 | MYR | 24.98 | 25.04 | 24.74 | 24.74 | 24.74 | -0.26 (-1.04%) | 75,300 |
30 Dec 2021 | MYR | 25 | 25.06 | 24.82 | 25 | 25 | +0.1 (+0.40%) | 126,600 |
29 Dec 2021 | MYR | 24.92 | 25 | 24.86 | 24.9 | 24.9 | +0.06 (+0.24%) | 23,000 |
28 Dec 2021 | MYR | 25.36 | 25.36 | 24.84 | 24.84 | 24.84 | +0.04 (+0.16%) | 34,500 |
27 Dec 2021 | MYR | 24.72 | 25 | 24.72 | 24.8 | 24.8 | -0.18 (-0.72%) | 33,100 |
24 Dec 2021 | MYR | 25 | 25.02 | 24.82 | 24.98 | 24.98 | -0.12 (-0.48%) | 6,400 |
23 Dec 2021 | MYR | 24.62 | 25.1 | 24.42 | 25.1 | 25.1 | +0.48 (+1.95%) | 67,600 |
22 Dec 2021 | MYR | 24.6 | 24.84 | 24.42 | 24.62 | 24.62 | +0.12 (+0.49%) | 38,000 |
21 Dec 2021 | MYR | 25 | 25 | 24.5 | 24.5 | 24.5 | -0.16 (-0.65%) | 63,900 |
20 Dec 2021 | MYR | 25.52 | 25.58 | 24.42 | 24.66 | 24.66 | -0.94 (-3.67%) | 202,100 |
17 Dec 2021 | MYR | 25.38 | 25.6 | 24.8 | 25.6 | 25.6 | +0.34 (+1.35%) | 228,500 |
16 Dec 2021 | MYR | 24.72 | 25.44 | 24.72 | 25.26 | 25.26 | +0.38 (+1.53%) | 318,100 |
15 Dec 2021 | MYR | 24.26 | 25.24 | 24.26 | 24.88 | 24.88 | +0.6 (+2.47%) | 351,500 |
14 Dec 2021 | MYR | 24.12 | 24.4 | 23.54 | 24.28 | 24.28 | +0.64 (+2.71%) | 339,200 |
13 Dec 2021 | MYR | 24 | 24.3 | 23.62 | 23.64 | 23.64 | -0.46 (-1.91%) | 71,000 |
10 Dec 2021 | MYR | 24.46 | 24.46 | 24.08 | 24.1 | 24.1 | -0.1 (-0.41%) | 67,600 |
9 Dec 2021 | MYR | 24 | 24.44 | 24 | 24.2 | 24.2 | +0.22 (+0.92%) | 36,600 |