Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | MYR | 7.06 | 7.19 | 7.03 | 7.19 | 7.19 | +0.14 (+1.99%) | 2,330,100 |
20 Jan 2022 | MYR | 6.97 | 7.05 | 6.92 | 7.05 | 7.05 | +0.08 (+1.15%) | 2,964,600 |
19 Jan 2022 | MYR | 7.03 | 7.16 | 6.85 | 6.97 | 6.97 | -0.11 (-1.55%) | 2,516,700 |
17 Jan 2022 | MYR | 7.55 | 7.55 | 7.08 | 7.08 | 7.08 | -0.42 (-5.60%) | 2,589,800 |
14 Jan 2022 | MYR | 7.6 | 7.6 | 7.42 | 7.5 | 7.5 | -0.05 (-0.66%) | 3,021,500 |
13 Jan 2022 | MYR | 7.4 | 7.67 | 7.4 | 7.55 | 7.55 | +0.15 (+2.03%) | 2,630,200 |
12 Jan 2022 | MYR | 7.27 | 7.4 | 7.27 | 7.4 | 7.4 | +0.14 (+1.93%) | 2,500,500 |
11 Jan 2022 | MYR | 7.23 | 7.26 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 2,322,100 |
10 Jan 2022 | MYR | 7.24 | 7.25 | 7.19 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,475,300 |
7 Jan 2022 | MYR | 7.24 | 7.25 | 7.19 | 7.24 | 7.24 | 0.0 (0.0%) | 2,098,300 |
6 Jan 2022 | MYR | 7.23 | 7.25 | 7.21 | 7.24 | 7.24 | +0.06 (+0.84%) | 2,334,600 |
5 Jan 2022 | MYR | 7.24 | 7.24 | 7.15 | 7.18 | 7.18 | -0.06 (-0.83%) | 2,354,300 |
4 Jan 2022 | MYR | 7.23 | 7.24 | 7.1 | 7.24 | 7.24 | +0.08 (+1.12%) | 2,180,900 |
3 Jan 2022 | MYR | 7.2 | 7.28 | 6.77 | 7.16 | 7.16 | -0.12 (-1.65%) | 2,253,500 |
31 Dec 2021 | MYR | 7.29 | 7.32 | 7.22 | 7.28 | 7.28 | -0.04 (-0.55%) | 2,340,400 |
30 Dec 2021 | MYR | 7.3 | 7.32 | 7.27 | 7.32 | 7.32 | +0.04 (+0.55%) | 2,369,300 |
29 Dec 2021 | MYR | 7.34 | 7.35 | 7.25 | 7.28 | 7.28 | -0.02 (-0.27%) | 2,491,700 |
28 Dec 2021 | MYR | 7.32 | 7.35 | 7.25 | 7.3 | 7.3 | -0.01 (-0.14%) | 2,064,500 |
27 Dec 2021 | MYR | 7.29 | 7.38 | 7.16 | 7.31 | 7.31 | -0.01 (-0.14%) | 2,440,700 |
24 Dec 2021 | MYR | 7.29 | 7.32 | 7.19 | 7.32 | 7.32 | +0.09 (+1.24%) | 2,263,200 |
23 Dec 2021 | MYR | 7.18 | 7.23 | 7.17 | 7.23 | 7.23 | +0.04 (+0.56%) | 2,070,700 |
22 Dec 2021 | MYR | 7.18 | 7.2 | 7.03 | 7.19 | 7.19 | +0.05 (+0.70%) | 2,333,000 |
21 Dec 2021 | MYR | 7 | 7.17 | 6.98 | 7.14 | 7.14 | +0.11 (+1.56%) | 2,302,500 |
20 Dec 2021 | MYR | 7.32 | 7.32 | 7.03 | 7.03 | 7.03 | -0.23 (-3.17%) | 2,352,700 |
17 Dec 2021 | MYR | 7.3 | 7.33 | 7.19 | 7.26 | 7.26 | -0.01 (-0.14%) | 2,353,900 |
16 Dec 2021 | MYR | 7.32 | 7.35 | 7.2 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,540,700 |
15 Dec 2021 | MYR | 7.35 | 7.35 | 7.16 | 7.3 | 7.3 | -0.07 (-0.95%) | 2,280,800 |
14 Dec 2021 | MYR | 7.09 | 7.38 | 7.09 | 7.37 | 7.37 | +0.07 (+0.96%) | 2,092,000 |
13 Dec 2021 | MYR | 7.12 | 7.3 | 7.06 | 7.3 | 7.3 | +0.17 (+2.38%) | 2,150,500 |
10 Dec 2021 | MYR | 7.28 | 7.28 | 6.91 | 7.13 | 7.13 | -0.16 (-2.19%) | 2,183,900 |