Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 3.25 | 3.26 | 3.19 | 3.23 | 3.23 | -0.04 (-1.22%) | 1,466,200 |
5 Jan 2022 | MYR | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 408,800 |
4 Jan 2022 | MYR | 3.3 | 3.34 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,927,000 |
3 Jan 2022 | MYR | 3.38 | 3.39 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 1,560,800 |
31 Dec 2021 | MYR | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 235,400 |
30 Dec 2021 | MYR | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 529,200 |
29 Dec 2021 | MYR | 3.36 | 3.4 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 259,200 |
28 Dec 2021 | MYR | 3.38 | 3.44 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 498,100 |
27 Dec 2021 | MYR | 3.38 | 3.4 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 161,000 |
24 Dec 2021 | MYR | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 80,800 |
23 Dec 2021 | MYR | 3.37 | 3.37 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 218,600 |
22 Dec 2021 | MYR | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | +0.02 (+0.60%) | 165,400 |
21 Dec 2021 | MYR | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 505,700 |
20 Dec 2021 | MYR | 3.35 | 3.37 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 429,500 |
17 Dec 2021 | MYR | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 207,600 |
16 Dec 2021 | MYR | 3.36 | 3.4 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 126,200 |
15 Dec 2021 | MYR | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 355,300 |
14 Dec 2021 | MYR | 3.35 | 3.43 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 462,200 |
13 Dec 2021 | MYR | 3.35 | 3.42 | 3.35 | 3.41 | 3.41 | +0.07 (+2.10%) | 226,500 |
10 Dec 2021 | MYR | 3.43 | 3.43 | 3.33 | 3.34 | 3.34 | -0.1 (-2.91%) | 463,500 |
9 Dec 2021 | MYR | 3.4 | 3.5 | 3.4 | 3.44 | 3.44 | +0.06 (+1.78%) | 403,700 |
8 Dec 2021 | MYR | 3.42 | 3.48 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 373,500 |
7 Dec 2021 | MYR | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | +0.06 (+1.80%) | 364,200 |
6 Dec 2021 | MYR | 3.32 | 3.35 | 3.3 | 3.33 | 3.33 | -0.05 (-1.48%) | 735,200 |
2 Dec 2021 | MYR | 3.38 | 3.38 | 3.31 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,282,700 |
1 Dec 2021 | MYR | 3.4 | 3.47 | 3.39 | 3.41 | 3.41 | -0.08 (-2.29%) | 559,100 |
30 Nov 2021 | MYR | 3.38 | 3.49 | 3.36 | 3.49 | 3.49 | +0.14 (+4.18%) | 1,674,700 |
29 Nov 2021 | MYR | 3.25 | 3.36 | 3.13 | 3.35 | 3.35 | +0.1 (+3.08%) | 2,344,400 |
26 Nov 2021 | MYR | 3.5 | 3.51 | 3.25 | 3.25 | 3.25 | -0.27 (-7.67%) | 3,079,400 |
25 Nov 2021 | MYR | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 249,400 |