Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | MYR | 12.24 | 12.24 | 11.86 | 12.02 | 12.02 | -0.48 (-3.84%) | 301,700 |
21 Feb 2022 | MYR | 12.54 | 12.58 | 12.44 | 12.5 | 12.5 | -0.04 (-0.32%) | 453,800 |
18 Feb 2022 | MYR | 12.56 | 12.56 | 12.44 | 12.54 | 12.54 | -0.1 (-0.79%) | 595,900 |
17 Feb 2022 | MYR | 12.7 | 12.7 | 12.56 | 12.64 | 12.64 | -0.04 (-0.32%) | 308,100 |
16 Feb 2022 | MYR | 12.68 | 12.76 | 12.64 | 12.68 | 12.68 | 0.0 (0.0%) | 155,500 |
15 Feb 2022 | MYR | 12.54 | 12.68 | 12.52 | 12.68 | 12.68 | +0.16 (+1.28%) | 121,000 |
14 Feb 2022 | MYR | 12.5 | 12.62 | 12.5 | 12.52 | 12.52 | +0.02 (+0.16%) | 332,300 |
11 Feb 2022 | MYR | 12.82 | 12.82 | 12.42 | 12.5 | 12.5 | -0.36 (-2.80%) | 444,000 |
10 Feb 2022 | MYR | 12.78 | 12.88 | 12.78 | 12.86 | 12.86 | +0.08 (+0.63%) | 184,900 |
9 Feb 2022 | MYR | 12.9 | 12.9 | 12.7 | 12.78 | 12.78 | +0.38 (+3.06%) | 390,000 |
8 Feb 2022 | MYR | 12.42 | 12.5 | 12.38 | 12.4 | 12.4 | 0.0 (0.0%) | 273,300 |
7 Feb 2022 | MYR | 12.38 | 12.8 | 12.38 | 12.4 | 12.4 | 0.0 (0.0%) | 546,500 |
4 Feb 2022 | MYR | 12.38 | 12.42 | 12.36 | 12.4 | 12.4 | 0.0 (0.0%) | 75,400 |
3 Feb 2022 | MYR | 12.26 | 12.42 | 12.26 | 12.4 | 12.4 | +0.14 (+1.14%) | 129,800 |
31 Jan 2022 | MYR | 12.7 | 12.7 | 12.22 | 12.26 | 12.26 | -0.52 (-4.07%) | 1,087,200 |
28 Jan 2022 | MYR | 12.72 | 12.88 | 12.62 | 12.78 | 12.78 | -0.12 (-0.93%) | 354,200 |
27 Jan 2022 | MYR | 12.72 | 12.92 | 12.7 | 12.9 | 12.9 | +0.2 (+1.57%) | 274,100 |
26 Jan 2022 | MYR | 12.72 | 12.8 | 12.66 | 12.7 | 12.7 | +0.06 (+0.47%) | 262,200 |
25 Jan 2022 | MYR | 12.7 | 12.7 | 12.6 | 12.64 | 12.64 | -0.06 (-0.47%) | 120,200 |
24 Jan 2022 | MYR | 12.64 | 12.72 | 12.46 | 12.7 | 12.7 | +0.04 (+0.32%) | 250,500 |
21 Jan 2022 | MYR | 13.1 | 13.14 | 12.42 | 12.66 | 12.66 | -0.44 (-3.36%) | 1,602,500 |
20 Jan 2022 | MYR | 13.58 | 13.58 | 13.1 | 13.1 | 13.1 | -0.44 (-3.25%) | 792,000 |
19 Jan 2022 | MYR | 13.5 | 13.56 | 13.38 | 13.54 | 13.54 | +0.04 (+0.30%) | 434,500 |
17 Jan 2022 | MYR | 13.9 | 13.9 | 13.36 | 13.5 | 13.5 | -0.46 (-3.30%) | 1,028,600 |
14 Jan 2022 | MYR | 14 | 14 | 13.9 | 13.96 | 13.96 | -0.04 (-0.29%) | 37,000 |
13 Jan 2022 | MYR | 13.9 | 14 | 13.9 | 14 | 14 | +0.02 (+0.14%) | 22,900 |
12 Jan 2022 | MYR | 13.9 | 13.98 | 13.88 | 13.98 | 13.98 | 0.0 (0.0%) | 46,400 |
11 Jan 2022 | MYR | 14 | 14 | 13.84 | 13.98 | 13.98 | 0.0 (0.0%) | 169,100 |
10 Jan 2022 | MYR | 14.04 | 14.04 | 13.98 | 13.98 | 13.98 | -0.04 (-0.29%) | 60,800 |
7 Jan 2022 | MYR | 14.06 | 14.06 | 13.92 | 14.02 | 14.02 | +0.06 (+0.43%) | 44,600 |