Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | MYR | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 2,896,900 |
20 Jan 2022 | MYR | 2.23 | 2.24 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 4,768,500 |
19 Jan 2022 | MYR | 2.23 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 3,306,100 |
17 Jan 2022 | MYR | 2.26 | 2.27 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 3,255,800 |
14 Jan 2022 | MYR | 2.27 | 2.27 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 4,383,700 |
13 Jan 2022 | MYR | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 5,308,400 |
12 Jan 2022 | MYR | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 3,887,300 |
11 Jan 2022 | MYR | 2.27 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 5,590,800 |
10 Jan 2022 | MYR | 2.29 | 2.3 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 2,376,900 |
7 Jan 2022 | MYR | 2.27 | 2.31 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 3,787,100 |
6 Jan 2022 | MYR | 2.3 | 2.3 | 2.24 | 2.27 | 2.27 | -0.02 (-0.87%) | 7,211,800 |
5 Jan 2022 | MYR | 2.3 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,921,300 |
4 Jan 2022 | MYR | 2.31 | 2.31 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 4,232,400 |
3 Jan 2022 | MYR | 2.32 | 2.32 | 2.26 | 2.3 | 2.3 | -0.02 (-0.86%) | 3,837,800 |
31 Dec 2021 | MYR | 2.28 | 2.32 | 2.25 | 2.32 | 2.32 | +0.03 (+1.31%) | 6,502,500 |
30 Dec 2021 | MYR | 2.27 | 2.3 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 4,386,800 |
29 Dec 2021 | MYR | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 4,469,700 |
28 Dec 2021 | MYR | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 4,991,400 |
27 Dec 2021 | MYR | 2.23 | 2.27 | 2.21 | 2.26 | 2.26 | +0.03 (+1.35%) | 2,611,000 |
24 Dec 2021 | MYR | 2.21 | 2.23 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,358,700 |
23 Dec 2021 | MYR | 2.17 | 2.21 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 3,233,800 |
22 Dec 2021 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 5,256,100 |
21 Dec 2021 | MYR | 2.19 | 2.21 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 5,181,900 |
20 Dec 2021 | MYR | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 4,385,700 |
17 Dec 2021 | MYR | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 11,109,600 |
16 Dec 2021 | MYR | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 7,321,800 |
15 Dec 2021 | MYR | 2.14 | 2.18 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 8,283,300 |
14 Dec 2021 | MYR | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 5,857,200 |
13 Dec 2021 | MYR | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 3,540,300 |
10 Dec 2021 | MYR | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 1,334,000 |