Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 4.02 | 4.08 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,287,000 |
4 Jan 2022 | MYR | 4.07 | 4.08 | 3.97 | 4.03 | 4.03 | -0.04 (-0.98%) | 1,426,700 |
3 Jan 2022 | MYR | 4.09 | 4.16 | 4.02 | 4.07 | 4.07 | -0.29 (-6.65%) | 1,967,400 |
31 Dec 2021 | MYR | 4.04 | 4.36 | 3.98 | 4.36 | 4.36 | +0.32 (+7.92%) | 5,288,100 |
30 Dec 2021 | MYR | 3.98 | 4.04 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 995,000 |
29 Dec 2021 | MYR | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 850,300 |
28 Dec 2021 | MYR | 4.01 | 4.04 | 3.94 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,697,500 |
27 Dec 2021 | MYR | 3.89 | 4 | 3.89 | 4 | 4 | +0.1 (+2.56%) | 1,232,400 |
24 Dec 2021 | MYR | 3.9 | 3.92 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 143,100 |
23 Dec 2021 | MYR | 3.87 | 3.91 | 3.85 | 3.91 | 3.91 | +0.06 (+1.56%) | 1,469,700 |
22 Dec 2021 | MYR | 3.88 | 3.9 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,472,100 |
21 Dec 2021 | MYR | 3.88 | 3.91 | 3.81 | 3.86 | 3.86 | -0.03 (-0.77%) | 2,132,600 |
20 Dec 2021 | MYR | 3.85 | 3.91 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 904,800 |
17 Dec 2021 | MYR | 3.86 | 3.9 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 6,750,800 |
16 Dec 2021 | MYR | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | -0.07 (-1.78%) | 3,379,100 |
15 Dec 2021 | MYR | 3.98 | 3.98 | 3.85 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,436,400 |
14 Dec 2021 | MYR | 3.99 | 4.02 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 2,869,700 |
13 Dec 2021 | MYR | 4.03 | 4.07 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 1,628,600 |
10 Dec 2021 | MYR | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 1,097,900 |
9 Dec 2021 | MYR | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 1,089,500 |
8 Dec 2021 | MYR | 4.05 | 4.08 | 3.99 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,354,300 |
7 Dec 2021 | MYR | 4.1 | 4.1 | 3.99 | 4.04 | 4.04 | -0.04 (-0.98%) | 3,609,900 |
6 Dec 2021 | MYR | 4.18 | 4.18 | 4.07 | 4.08 | 4.08 | -0.11 (-2.63%) | 3,027,200 |
2 Dec 2021 | MYR | 4.07 | 4.19 | 4.04 | 4.19 | 4.19 | +0.11 (+2.70%) | 2,811,000 |
1 Dec 2021 | MYR | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | -0.09 (-2.16%) | 2,127,700 |
30 Nov 2021 | MYR | 4.18 | 4.23 | 4.13 | 4.17 | 4.17 | +0.04 (+0.97%) | 14,693,700 |
29 Nov 2021 | MYR | 4.13 | 4.16 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 2,218,100 |
26 Nov 2021 | MYR | 4.18 | 4.19 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 2,774,800 |
25 Nov 2021 | MYR | 4.18 | 4.2 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 1,098,400 |
24 Nov 2021 | MYR | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 1,265,900 |