Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 2.49 | 2.49 | 2.34 | 2.34 | 2.34 | -0.15 (-6.02%) | 1,486,500 |
5 Jan 2022 | MYR | 2.59 | 2.59 | 2.45 | 2.49 | 2.49 | -0.1 (-3.86%) | 1,523,100 |
4 Jan 2022 | MYR | 2.74 | 2.74 | 2.57 | 2.59 | 2.59 | -0.1 (-3.72%) | 2,509,800 |
3 Jan 2022 | MYR | 2.63 | 2.75 | 2.61 | 2.69 | 2.69 | +0.08 (+3.07%) | 2,204,100 |
31 Dec 2021 | MYR | 2.55 | 2.64 | 2.55 | 2.61 | 2.61 | +0.06 (+2.35%) | 714,700 |
30 Dec 2021 | MYR | 2.61 | 2.61 | 2.52 | 2.55 | 2.55 | -0.05 (-1.92%) | 797,700 |
29 Dec 2021 | MYR | 2.66 | 2.7 | 2.55 | 2.6 | 2.6 | -0.04 (-1.52%) | 1,915,500 |
28 Dec 2021 | MYR | 2.46 | 2.64 | 2.46 | 2.64 | 2.64 | +0.18 (+7.32%) | 2,932,400 |
27 Dec 2021 | MYR | 2.35 | 2.46 | 2.34 | 2.46 | 2.46 | +0.11 (+4.68%) | 2,058,300 |
24 Dec 2021 | MYR | 2.47 | 2.47 | 2.33 | 2.35 | 2.35 | -0.06 (-2.49%) | 1,691,800 |
23 Dec 2021 | MYR | 2.42 | 2.48 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 2,011,200 |
22 Dec 2021 | MYR | 2.38 | 2.4 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 1,083,900 |
21 Dec 2021 | MYR | 2.44 | 2.51 | 2.33 | 2.36 | 2.36 | -0.1 (-4.07%) | 1,306,100 |
20 Dec 2021 | MYR | 2.22 | 2.48 | 2.2 | 2.46 | 2.46 | +0.24 (+10.81%) | 4,568,000 |
17 Dec 2021 | MYR | 2.33 | 2.34 | 2.21 | 2.22 | 2.22 | -0.08 (-3.48%) | 1,216,100 |
16 Dec 2021 | MYR | 2.33 | 2.38 | 2.26 | 2.3 | 2.3 | -0.04 (-1.71%) | 3,680,200 |
15 Dec 2021 | MYR | 2.24 | 2.35 | 2.2 | 2.34 | 2.34 | +0.11 (+4.93%) | 3,658,100 |
14 Dec 2021 | MYR | 2.21 | 2.28 | 2.15 | 2.23 | 2.23 | 0.0 (0.0%) | 2,880,100 |
13 Dec 2021 | MYR | 1.94 | 2.25 | 1.94 | 2.23 | 2.23 | +0.29 (+14.95%) | 6,002,700 |
10 Dec 2021 | MYR | 1.9 | 1.95 | 1.88 | 1.94 | 1.94 | +0.04 (+2.11%) | 2,586,500 |
9 Dec 2021 | MYR | 1.99 | 2.02 | 1.86 | 1.9 | 1.9 | -0.08 (-4.04%) | 1,812,500 |
8 Dec 2021 | MYR | 1.88 | 1.98 | 1.86 | 1.98 | 1.98 | +0.11 (+5.88%) | 3,709,100 |
7 Dec 2021 | MYR | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,664,700 |
6 Dec 2021 | MYR | 1.9 | 1.93 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,918,600 |
2 Dec 2021 | MYR | 1.76 | 1.9 | 1.76 | 1.9 | 1.9 | +0.13 (+7.34%) | 1,611,600 |
1 Dec 2021 | MYR | 1.76 | 1.77 | 1.71 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,113,100 |
30 Nov 2021 | MYR | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,940,900 |
29 Nov 2021 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,868,800 |
26 Nov 2021 | MYR | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,570,700 |
25 Nov 2021 | MYR | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,834,600 |