Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | MYR | 4.63 | 4.64 | 4.33 | 4.45 | 4.45 | -0.2 (-4.30%) | 16,111,900 |
13 Jan 2022 | MYR | 4.9 | 4.94 | 4.63 | 4.65 | 4.65 | -0.22 (-4.52%) | 8,284,400 |
12 Jan 2022 | MYR | 4.98 | 5 | 4.85 | 4.87 | 4.87 | -0.03 (-0.61%) | 2,358,800 |
11 Jan 2022 | MYR | 5.11 | 5.12 | 4.87 | 4.9 | 4.9 | -0.2 (-3.92%) | 5,707,700 |
10 Jan 2022 | MYR | 5.28 | 5.28 | 5.05 | 5.1 | 5.1 | -0.17 (-3.23%) | 5,285,600 |
7 Jan 2022 | MYR | 5.3 | 5.39 | 5.23 | 5.27 | 5.27 | -0.02 (-0.38%) | 3,391,900 |
6 Jan 2022 | MYR | 5.45 | 5.46 | 5.26 | 5.29 | 5.29 | -0.21 (-3.82%) | 5,125,800 |
5 Jan 2022 | MYR | 5.62 | 5.62 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 1,472,400 |
4 Jan 2022 | MYR | 5.58 | 5.66 | 5.56 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,112,200 |
3 Jan 2022 | MYR | 5.51 | 5.78 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 5,390,800 |
31 Dec 2021 | MYR | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | +0.02 (+0.36%) | 1,470,500 |
30 Dec 2021 | MYR | 5.53 | 5.63 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,751,700 |
29 Dec 2021 | MYR | 5.54 | 5.6 | 5.53 | 5.55 | 5.55 | -0.01 (-0.18%) | 717,800 |
28 Dec 2021 | MYR | 5.55 | 5.6 | 5.52 | 5.56 | 5.56 | +0.04 (+0.72%) | 742,700 |
27 Dec 2021 | MYR | 5.53 | 5.55 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 523,500 |
24 Dec 2021 | MYR | 5.53 | 5.55 | 5.49 | 5.51 | 5.51 | -0.02 (-0.36%) | 445,800 |
23 Dec 2021 | MYR | 5.5 | 5.54 | 5.49 | 5.53 | 5.53 | +0.08 (+1.47%) | 1,132,200 |
22 Dec 2021 | MYR | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -0.03 (-0.55%) | 521,200 |
21 Dec 2021 | MYR | 5.42 | 5.5 | 5.42 | 5.48 | 5.48 | +0.04 (+0.74%) | 536,300 |
20 Dec 2021 | MYR | 5.46 | 5.51 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 477,800 |
17 Dec 2021 | MYR | 5.45 | 5.49 | 5.4 | 5.46 | 5.46 | +0.01 (+0.18%) | 759,100 |
16 Dec 2021 | MYR | 5.4 | 5.48 | 5.4 | 5.45 | 5.45 | +0.09 (+1.68%) | 910,400 |
15 Dec 2021 | MYR | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | +0.01 (+0.19%) | 719,700 |
14 Dec 2021 | MYR | 5.34 | 5.45 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 1,280,100 |
13 Dec 2021 | MYR | 5.41 | 5.55 | 5.35 | 5.35 | 5.35 | -0.07 (-1.29%) | 1,571,200 |
10 Dec 2021 | MYR | 5.41 | 5.5 | 5.38 | 5.42 | 5.42 | -0.06 (-1.09%) | 692,800 |
9 Dec 2021 | MYR | 5.45 | 5.51 | 5.41 | 5.48 | 5.48 | +0.03 (+0.55%) | 988,200 |
8 Dec 2021 | MYR | 5.37 | 5.48 | 5.37 | 5.45 | 5.45 | +0.13 (+2.44%) | 1,421,900 |
7 Dec 2021 | MYR | 5.3 | 5.4 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 1,604,400 |
6 Dec 2021 | MYR | 5.4 | 5.44 | 5.25 | 5.27 | 5.27 | -0.13 (-2.41%) | 984,000 |