Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | MYR | 4.54 | 4.63 | 4.18 | 4.35 | 4.35 | -0.26 (-5.64%) | 4,121,800 |
20 Jan 2022 | MYR | 4.56 | 4.65 | 4.52 | 4.61 | 4.61 | +0.01 (+0.22%) | 6,162,400 |
19 Jan 2022 | MYR | 4.98 | 4.98 | 4.5 | 4.6 | 4.6 | -0.43 (-8.55%) | 7,597,200 |
17 Jan 2022 | MYR | 5.05 | 5.13 | 4.92 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,956,300 |
14 Jan 2022 | MYR | 5.39 | 5.39 | 4.97 | 5.05 | 5.05 | -0.4 (-7.34%) | 8,318,500 |
13 Jan 2022 | MYR | 5.61 | 5.62 | 5.44 | 5.45 | 5.45 | -0.14 (-2.50%) | 1,042,500 |
12 Jan 2022 | MYR | 5.5 | 5.63 | 5.5 | 5.59 | 5.59 | +0.17 (+3.14%) | 1,335,200 |
11 Jan 2022 | MYR | 5.71 | 5.75 | 5.37 | 5.42 | 5.42 | -0.28 (-4.91%) | 3,797,900 |
10 Jan 2022 | MYR | 5.9 | 5.95 | 5.65 | 5.7 | 5.7 | -0.25 (-4.20%) | 2,132,500 |
7 Jan 2022 | MYR | 5.91 | 5.96 | 5.91 | 5.95 | 5.95 | 0.0 (0.0%) | 206,800 |
6 Jan 2022 | MYR | 6.12 | 6.15 | 5.9 | 5.95 | 5.95 | -0.22 (-3.57%) | 2,048,500 |
5 Jan 2022 | MYR | 6.1 | 6.2 | 6.1 | 6.17 | 6.17 | +0.06 (+0.98%) | 1,339,000 |
4 Jan 2022 | MYR | 6.13 | 6.15 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 279,600 |
3 Jan 2022 | MYR | 5.95 | 6.19 | 5.95 | 6.15 | 6.15 | -0.06 (-0.97%) | 642,000 |
31 Dec 2021 | MYR | 6.15 | 6.21 | 5.9 | 6.21 | 6.21 | +0.06 (+0.98%) | 2,328,000 |
30 Dec 2021 | MYR | 6 | 6.15 | 5.98 | 6.15 | 6.15 | +0.17 (+2.84%) | 1,595,300 |
29 Dec 2021 | MYR | 5.83 | 5.99 | 5.83 | 5.98 | 5.98 | +0.15 (+2.57%) | 684,500 |
28 Dec 2021 | MYR | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | +0.09 (+1.57%) | 185,400 |
27 Dec 2021 | MYR | 5.8 | 5.8 | 5.71 | 5.74 | 5.74 | -0.04 (-0.69%) | 54,500 |
24 Dec 2021 | MYR | 5.7 | 5.78 | 5.7 | 5.78 | 5.78 | +0.11 (+1.94%) | 171,200 |
23 Dec 2021 | MYR | 5.68 | 5.74 | 5.66 | 5.67 | 5.67 | -0.01 (-0.18%) | 253,800 |
22 Dec 2021 | MYR | 5.7 | 5.74 | 5.68 | 5.68 | 5.68 | -0.01 (-0.18%) | 64,600 |
21 Dec 2021 | MYR | 5.67 | 5.75 | 5.66 | 5.69 | 5.69 | +0.01 (+0.18%) | 92,600 |
20 Dec 2021 | MYR | 5.79 | 5.8 | 5.66 | 5.68 | 5.68 | -0.11 (-1.90%) | 1,478,900 |
17 Dec 2021 | MYR | 5.71 | 5.79 | 5.68 | 5.79 | 5.79 | +0.08 (+1.40%) | 135,700 |
16 Dec 2021 | MYR | 5.8 | 5.88 | 5.71 | 5.71 | 5.71 | -0.09 (-1.55%) | 320,700 |
15 Dec 2021 | MYR | 5.64 | 5.85 | 5.64 | 5.8 | 5.8 | +0.18 (+3.20%) | 503,500 |
14 Dec 2021 | MYR | 5.61 | 5.67 | 5.6 | 5.62 | 5.62 | +0.02 (+0.36%) | 358,800 |
13 Dec 2021 | MYR | 5.61 | 5.64 | 5.6 | 5.6 | 5.6 | -0.01 (-0.18%) | 190,000 |
10 Dec 2021 | MYR | 5.67 | 5.7 | 5.61 | 5.61 | 5.61 | -0.05 (-0.88%) | 206,900 |