Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 3.61 | 3.66 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 4,419,100 |
4 Jan 2022 | MYR | 3.63 | 3.63 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,084,700 |
3 Jan 2022 | MYR | 3.61 | 3.63 | 3.59 | 3.63 | 3.63 | +0.02 (+0.55%) | 1,135,000 |
31 Dec 2021 | MYR | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 711,400 |
30 Dec 2021 | MYR | 3.56 | 3.61 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 2,223,500 |
29 Dec 2021 | MYR | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 1,993,600 |
28 Dec 2021 | MYR | 3.53 | 3.56 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 2,305,500 |
27 Dec 2021 | MYR | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 2,215,200 |
24 Dec 2021 | MYR | 3.52 | 3.57 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 1,035,100 |
23 Dec 2021 | MYR | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | +0.1 (+2.92%) | 3,317,000 |
22 Dec 2021 | MYR | 3.36 | 3.51 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 6,497,800 |
21 Dec 2021 | MYR | 3.39 | 3.39 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 5,178,200 |
20 Dec 2021 | MYR | 3.39 | 3.4 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 1,692,200 |
17 Dec 2021 | MYR | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 5,190,200 |
16 Dec 2021 | MYR | 3.45 | 3.47 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 3,155,400 |
15 Dec 2021 | MYR | 3.44 | 3.48 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,172,700 |
14 Dec 2021 | MYR | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.08 (-2.27%) | 3,475,100 |
13 Dec 2021 | MYR | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,276,300 |
10 Dec 2021 | MYR | 3.47 | 3.55 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 586,200 |
9 Dec 2021 | MYR | 3.5 | 3.51 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 1,290,000 |
8 Dec 2021 | MYR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 906,200 |
7 Dec 2021 | MYR | 3.44 | 3.54 | 3.42 | 3.52 | 3.52 | +0.08 (+2.33%) | 2,815,100 |
6 Dec 2021 | MYR | 3.52 | 3.57 | 3.44 | 3.44 | 3.44 | -0.09 (-2.55%) | 2,810,000 |
2 Dec 2021 | MYR | 3.5 | 3.55 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,317,000 |
1 Dec 2021 | MYR | 3.53 | 3.53 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 1,168,100 |
30 Nov 2021 | MYR | 3.48 | 3.57 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 4,428,000 |
29 Nov 2021 | MYR | 3.52 | 3.52 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,118,200 |
26 Nov 2021 | MYR | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 5,103,200 |
25 Nov 2021 | MYR | 3.57 | 3.59 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 2,704,600 |
24 Nov 2021 | MYR | 3.59 | 3.6 | 3.56 | 3.57 | 3.57 | +0.01 (+0.28%) | 4,167,900 |