Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 47,000 |
24 Jan 2022 | MYR | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 20,000 |
21 Jan 2022 | MYR | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 91,900 |
20 Jan 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 114,100 |
19 Jan 2022 | MYR | 0.43 | 0.43 | 0.41 | 0.425 | 0.425 | -0.015 (-3.41%) | 99,000 |
17 Jan 2022 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 600 |
14 Jan 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 46,600 |
13 Jan 2022 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 5,200 |
12 Jan 2022 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 11,500 |
11 Jan 2022 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 118,800 |
10 Jan 2022 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 17,000 |
7 Jan 2022 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 16,700 |
6 Jan 2022 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 32,100 |
5 Jan 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 76,000 |
4 Jan 2022 | MYR | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 88,100 |
3 Jan 2022 | MYR | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 228,100 |
31 Dec 2021 | MYR | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.025 (+5.32%) | 1,287,300 |
30 Dec 2021 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 290,000 |
29 Dec 2021 | MYR | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.01 (+2.20%) | 234,000 |
28 Dec 2021 | MYR | 0.455 | 0.455 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 35,500 |
27 Dec 2021 | MYR | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 8,300 |
24 Dec 2021 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 20,000 |
23 Dec 2021 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 289,100 |
22 Dec 2021 | MYR | 0.425 | 0.46 | 0.42 | 0.46 | 0.46 | +0.005 (+1.10%) | 365,500 |
17 Dec 2021 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 254,600 |
16 Dec 2021 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 933,800 |
15 Dec 2021 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 9,200 |
14 Dec 2021 | MYR | 0.42 | 0.435 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 12,000 |
13 Dec 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.02 (+4.94%) | 1,500 |
10 Dec 2021 | MYR | 0.41 | 0.43 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 56,600 |