Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | MYR | 4.82 | 4.82 | 4.79 | 4.8 | 4.8 | -0.12 (-2.44%) | 2,100 |
23 Dec 2021 | MYR | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,200 |
22 Dec 2021 | MYR | 4.84 | 4.89 | 4.73 | 4.89 | 4.89 | +0.01 (+0.20%) | 20,400 |
21 Dec 2021 | MYR | 5.02 | 5.03 | 4.88 | 4.88 | 4.88 | +0.01 (+0.21%) | 5,700 |
20 Dec 2021 | MYR | 4.83 | 4.9 | 4.82 | 4.87 | 4.87 | -0.02 (-0.41%) | 9,300 |
17 Dec 2021 | MYR | 4.98 | 5 | 4.81 | 4.89 | 4.89 | -0.09 (-1.81%) | 80,400 |
16 Dec 2021 | MYR | 4.95 | 5.03 | 4.86 | 4.98 | 4.98 | +0.06 (+1.22%) | 63,200 |
15 Dec 2021 | MYR | 4.85 | 4.96 | 4.84 | 4.92 | 4.92 | +0.11 (+2.29%) | 81,000 |
14 Dec 2021 | MYR | 4.68 | 4.85 | 4.68 | 4.81 | 4.81 | -0.05 (-1.03%) | 135,000 |
13 Dec 2021 | MYR | 4.86 | 4.86 | 4.76 | 4.86 | 4.86 | +0.01 (+0.21%) | 135,900 |
10 Dec 2021 | MYR | 4.85 | 4.85 | 4.66 | 4.85 | 4.85 | -0.05 (-1.02%) | 59,800 |
9 Dec 2021 | MYR | 5.1 | 5.1 | 4.81 | 4.9 | 4.9 | -0.1 (-2%) | 51,500 |
8 Dec 2021 | MYR | 5.1 | 5.1 | 5 | 5 | 5 | -0.03 (-0.60%) | 6,100 |
7 Dec 2021 | MYR | 4.87 | 5.03 | 4.86 | 5.03 | 5.03 | +0.15 (+3.07%) | 166,800 |
6 Dec 2021 | MYR | 4.85 | 5 | 4.78 | 4.88 | 4.88 | -0.02 (-0.41%) | 123,000 |
2 Dec 2021 | MYR | 4.95 | 5.08 | 4.84 | 4.9 | 4.9 | -0.1 (-2%) | 174,400 |
1 Dec 2021 | MYR | 5.07 | 5.13 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 547,500 |
30 Nov 2021 | MYR | 5.31 | 5.4 | 5.08 | 5.2 | 5.2 | -0.15 (-2.80%) | 274,400 |
29 Nov 2021 | MYR | 5.35 | 5.44 | 5 | 5.35 | 5.35 | -0.36 (-6.30%) | 716,000 |
26 Nov 2021 | MYR | 5.82 | 5.83 | 5.56 | 5.71 | 5.71 | -0.04 (-0.70%) | 509,900 |
25 Nov 2021 | MYR | 5.75 | 5.8 | 5.71 | 5.75 | 5.75 | -0.05 (-0.86%) | 22,600 |
24 Nov 2021 | MYR | 5.77 | 5.81 | 5.73 | 5.8 | 5.8 | +0.03 (+0.52%) | 208,500 |
23 Nov 2021 | MYR | 5.7 | 5.78 | 5.69 | 5.77 | 5.77 | +0.05 (+0.87%) | 100,600 |
22 Nov 2021 | MYR | 5.61 | 5.75 | 5.55 | 5.72 | 5.72 | +0.03 (+0.53%) | 198,200 |
19 Nov 2021 | MYR | 5.6 | 5.69 | 5.6 | 5.69 | 5.69 | +0.11 (+1.97%) | 17,800 |
18 Nov 2021 | MYR | 5.68 | 5.68 | 5.55 | 5.58 | 5.58 | -0.15 (-2.62%) | 99,400 |
17 Nov 2021 | MYR | 5.96 | 5.96 | 5.5 | 5.73 | 5.73 | -0.25 (-4.18%) | 745,700 |
16 Nov 2021 | MYR | 5.99 | 6 | 5.92 | 5.98 | 5.98 | -0.01 (-0.17%) | 82,500 |
15 Nov 2021 | MYR | 5.94 | 6 | 5.9 | 5.99 | 5.99 | +0.05 (+0.84%) | 95,700 |
12 Nov 2021 | MYR | 5.98 | 6.02 | 5.85 | 5.94 | 5.94 | +0.09 (+1.54%) | 98,900 |