Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | MYR | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 5,600 |
30 Dec 2021 | MYR | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 76,000 |
29 Dec 2021 | MYR | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 54,300 |
28 Dec 2021 | MYR | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 18,000 |
27 Dec 2021 | MYR | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 17,900 |
24 Dec 2021 | MYR | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 21,500 |
23 Dec 2021 | MYR | 2.76 | 2.78 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 20,600 |
22 Dec 2021 | MYR | 2.76 | 2.78 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 98,200 |
21 Dec 2021 | MYR | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 48,000 |
20 Dec 2021 | MYR | 2.77 | 2.8 | 2.77 | 2.78 | 2.78 | +0.02 (+0.72%) | 40,000 |
17 Dec 2021 | MYR | 2.76 | 2.77 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 52,500 |
16 Dec 2021 | MYR | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | +0.03 (+1.09%) | 2,834,100 |
15 Dec 2021 | MYR | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | +0.05 (+1.85%) | 265,800 |
14 Dec 2021 | MYR | 2.7 | 2.76 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 121,900 |
13 Dec 2021 | MYR | 2.7 | 2.72 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 115,500 |
10 Dec 2021 | MYR | 2.72 | 2.72 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 117,200 |
9 Dec 2021 | MYR | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 156,400 |
8 Dec 2021 | MYR | 2.69 | 2.7 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 82,000 |
7 Dec 2021 | MYR | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 66,800 |
6 Dec 2021 | MYR | 2.76 | 2.76 | 2.63 | 2.68 | 2.68 | +0.01 (+0.37%) | 217,400 |
2 Dec 2021 | MYR | 2.67 | 2.69 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 169,500 |
1 Dec 2021 | MYR | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 203,500 |
30 Nov 2021 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 67,900 |
29 Nov 2021 | MYR | 2.64 | 2.7 | 2.64 | 2.69 | 2.69 | +0.05 (+1.89%) | 91,300 |
26 Nov 2021 | MYR | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 396,200 |
25 Nov 2021 | MYR | 2.67 | 2.73 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 142,700 |
24 Nov 2021 | MYR | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 77,600 |
23 Nov 2021 | MYR | 2.69 | 2.7 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 351,500 |
22 Nov 2021 | MYR | 2.63 | 2.75 | 2.62 | 2.71 | 2.71 | -0.05 (-1.81%) | 1,828,900 |
19 Nov 2021 | MYR | 2.76 | 2.77 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 109,500 |