Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 14 | 14.08 | 13.96 | 13.96 | 13.96 | -0.14 (-0.99%) | 60,400 |
5 Jan 2022 | MYR | 14.1 | 14.2 | 14.06 | 14.1 | 14.1 | -0.08 (-0.56%) | 71,700 |
4 Jan 2022 | MYR | 14.1 | 14.18 | 13.96 | 14.18 | 14.18 | +0.22 (+1.58%) | 101,800 |
3 Jan 2022 | MYR | 13.98 | 14.14 | 13.96 | 13.96 | 13.96 | -0.02 (-0.14%) | 134,000 |
31 Dec 2021 | MYR | 14.18 | 14.18 | 13.98 | 13.98 | 13.98 | -0.12 (-0.85%) | 25,800 |
30 Dec 2021 | MYR | 13.94 | 14.16 | 13.94 | 14.1 | 14.1 | +0.12 (+0.86%) | 113,200 |
29 Dec 2021 | MYR | 13.9 | 13.98 | 13.9 | 13.98 | 13.98 | +0.04 (+0.29%) | 65,400 |
28 Dec 2021 | MYR | 13.88 | 13.96 | 13.86 | 13.94 | 13.94 | +0.06 (+0.43%) | 49,100 |
27 Dec 2021 | MYR | 13.9 | 13.92 | 13.88 | 13.88 | 13.88 | -0.02 (-0.14%) | 34,600 |
24 Dec 2021 | MYR | 13.9 | 13.9 | 13.88 | 13.9 | 13.9 | -0.02 (-0.14%) | 10,100 |
23 Dec 2021 | MYR | 13.86 | 13.92 | 13.84 | 13.92 | 13.92 | +0.02 (+0.14%) | 16,300 |
22 Dec 2021 | MYR | 13.82 | 13.98 | 13.82 | 13.9 | 13.9 | +0.08 (+0.58%) | 11,500 |
21 Dec 2021 | MYR | 13.8 | 13.82 | 13.78 | 13.82 | 13.82 | +0.02 (+0.14%) | 19,700 |
20 Dec 2021 | MYR | 13.8 | 13.88 | 13.78 | 13.8 | 13.8 | -0.2 (-1.43%) | 104,800 |
17 Dec 2021 | MYR | 13.74 | 14 | 13.72 | 14 | 14 | +0.3 (+2.19%) | 189,200 |
16 Dec 2021 | MYR | 13.7 | 13.82 | 13.7 | 13.7 | 13.7 | +0.06 (+0.44%) | 44,900 |
15 Dec 2021 | MYR | 13.82 | 13.82 | 13.64 | 13.64 | 13.64 | -0.06 (-0.44%) | 79,700 |
14 Dec 2021 | MYR | 13.76 | 13.8 | 13.7 | 13.7 | 13.7 | -0.08 (-0.58%) | 42,200 |
13 Dec 2021 | MYR | 13.86 | 13.86 | 13.76 | 13.78 | 13.78 | -0.08 (-0.58%) | 53,400 |
10 Dec 2021 | MYR | 13.84 | 13.98 | 13.82 | 13.86 | 13.86 | 0.0 (0.0%) | 40,800 |
9 Dec 2021 | MYR | 13.86 | 13.96 | 13.86 | 13.86 | 13.86 | 0.0 (0.0%) | 58,100 |
8 Dec 2021 | MYR | 13.78 | 13.86 | 13.68 | 13.86 | 13.86 | +0.08 (+0.58%) | 110,200 |
7 Dec 2021 | MYR | 13.78 | 13.9 | 13.58 | 13.78 | 13.78 | +0.08 (+0.58%) | 234,600 |
6 Dec 2021 | MYR | 13.78 | 13.94 | 13.62 | 13.7 | 13.7 | 0.0 (0.0%) | 250,100 |
2 Dec 2021 | MYR | 13.72 | 13.76 | 13.68 | 13.7 | 13.7 | -0.02 (-0.15%) | 173,600 |
1 Dec 2021 | MYR | 13.86 | 13.86 | 13.72 | 13.72 | 13.72 | -0.14 (-1.01%) | 113,500 |
30 Nov 2021 | MYR | 13.7 | 14 | 13.7 | 13.86 | 13.86 | +0.18 (+1.32%) | 230,000 |
29 Nov 2021 | MYR | 13.84 | 13.84 | 13.68 | 13.68 | 13.68 | -0.14 (-1.01%) | 357,000 |
26 Nov 2021 | MYR | 13.94 | 13.94 | 13.82 | 13.82 | 13.82 | -0.1 (-0.72%) | 145,400 |
25 Nov 2021 | MYR | 13.82 | 13.96 | 13.82 | 13.92 | 13.92 | +0.1 (+0.72%) | 57,200 |