Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 8.8 | 8.84 | 8.64 | 8.73 | 8.73 | -0.05 (-0.57%) | 4,739,800 |
5 Jan 2022 | MYR | 8.82 | 8.82 | 8.75 | 8.78 | 8.78 | 0.0 (0.0%) | 2,056,500 |
4 Jan 2022 | MYR | 8.76 | 8.83 | 8.71 | 8.78 | 8.78 | +0.02 (+0.23%) | 2,541,300 |
3 Jan 2022 | MYR | 8.9 | 8.9 | 8.71 | 8.76 | 8.76 | -0.16 (-1.79%) | 1,268,200 |
31 Dec 2021 | MYR | 8.79 | 8.92 | 8.72 | 8.92 | 8.92 | +0.13 (+1.48%) | 6,742,200 |
30 Dec 2021 | MYR | 8.88 | 8.94 | 8.77 | 8.79 | 8.79 | -0.1 (-1.12%) | 4,316,300 |
29 Dec 2021 | MYR | 8.9 | 8.95 | 8.79 | 8.89 | 8.89 | +0.01 (+0.11%) | 6,899,200 |
28 Dec 2021 | MYR | 8.85 | 8.95 | 8.83 | 8.88 | 8.88 | +0.03 (+0.34%) | 7,417,700 |
27 Dec 2021 | MYR | 8.77 | 8.96 | 8.75 | 8.85 | 8.85 | +0.08 (+0.91%) | 6,529,800 |
24 Dec 2021 | MYR | 8.67 | 8.78 | 8.67 | 8.77 | 8.77 | +0.02 (+0.23%) | 4,444,100 |
23 Dec 2021 | MYR | 8.78 | 8.85 | 8.74 | 8.75 | 8.75 | -0.02 (-0.23%) | 5,356,200 |
22 Dec 2021 | MYR | 8.73 | 8.84 | 8.69 | 8.77 | 8.77 | -0.02 (-0.23%) | 6,939,700 |
21 Dec 2021 | MYR | 8.78 | 8.83 | 8.7 | 8.79 | 8.79 | +0.01 (+0.11%) | 2,986,500 |
20 Dec 2021 | MYR | 8.8 | 8.82 | 8.73 | 8.78 | 8.78 | -0.02 (-0.23%) | 3,472,700 |
17 Dec 2021 | MYR | 8.61 | 8.8 | 8.61 | 8.8 | 8.8 | +0.12 (+1.38%) | 7,300,700 |
16 Dec 2021 | MYR | 8.61 | 8.75 | 8.58 | 8.68 | 8.68 | +0.07 (+0.81%) | 5,616,600 |
15 Dec 2021 | MYR | 8.61 | 8.69 | 8.57 | 8.61 | 8.61 | 0.0 (0.0%) | 3,417,800 |
14 Dec 2021 | MYR | 8.58 | 8.69 | 8.51 | 8.61 | 8.61 | +0.06 (+0.70%) | 8,101,900 |
13 Dec 2021 | MYR | 8.47 | 8.6 | 8.43 | 8.55 | 8.55 | +0.13 (+1.54%) | 3,405,900 |
10 Dec 2021 | MYR | 8.48 | 8.5 | 8.42 | 8.42 | 8.42 | -0.04 (-0.47%) | 7,872,200 |
9 Dec 2021 | MYR | 8.4 | 8.5 | 8.37 | 8.46 | 8.46 | +0.03 (+0.36%) | 6,484,000 |
8 Dec 2021 | MYR | 8.5 | 8.56 | 8.41 | 8.43 | 8.43 | -0.01 (-0.12%) | 5,708,400 |
7 Dec 2021 | MYR | 8.38 | 8.48 | 8.28 | 8.44 | 8.44 | +0.03 (+0.36%) | 8,809,800 |
6 Dec 2021 | MYR | 8.5 | 8.59 | 8.38 | 8.41 | 8.41 | -0.08 (-0.94%) | 7,765,500 |
2 Dec 2021 | MYR | 8.5 | 8.65 | 8.43 | 8.49 | 8.49 | -0.01 (-0.12%) | 7,374,700 |
1 Dec 2021 | MYR | 8.4 | 8.59 | 8.38 | 8.5 | 8.5 | 0.0 (0.0%) | 11,376,500 |
30 Nov 2021 | MYR | 8.23 | 8.63 | 8.16 | 8.5 | 8.5 | +0.29 (+3.53%) | 18,952,000 |
29 Nov 2021 | MYR | 8.4 | 8.4 | 8.15 | 8.21 | 8.21 | -0.22 (-2.61%) | 7,209,200 |
26 Nov 2021 | MYR | 8.44 | 8.45 | 8.34 | 8.43 | 8.43 | -0.01 (-0.12%) | 3,722,200 |
25 Nov 2021 | MYR | 8.35 | 8.48 | 8.33 | 8.44 | 8.44 | +0.1 (+1.20%) | 3,085,600 |