Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | MYR | 3.46 | 3.46 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 2,313,600 |
17 Jan 2022 | MYR | 3.58 | 3.62 | 3.48 | 3.5 | 3.5 | -0.11 (-3.05%) | 1,514,600 |
14 Jan 2022 | MYR | 3.83 | 3.83 | 3.55 | 3.61 | 3.61 | -0.24 (-6.23%) | 3,819,800 |
13 Jan 2022 | MYR | 4 | 4.04 | 3.82 | 3.85 | 3.85 | -0.15 (-3.75%) | 965,000 |
12 Jan 2022 | MYR | 4.02 | 4.09 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 190,700 |
11 Jan 2022 | MYR | 4.02 | 4.12 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 633,500 |
10 Jan 2022 | MYR | 4.14 | 4.14 | 4 | 4.01 | 4.01 | -0.19 (-4.52%) | 548,400 |
7 Jan 2022 | MYR | 4.16 | 4.2 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 363,600 |
6 Jan 2022 | MYR | 4.18 | 4.21 | 4.12 | 4.18 | 4.18 | -0.03 (-0.71%) | 470,000 |
5 Jan 2022 | MYR | 4.21 | 4.26 | 4.19 | 4.21 | 4.21 | -0.05 (-1.17%) | 354,700 |
4 Jan 2022 | MYR | 4.26 | 4.26 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 59,400 |
3 Jan 2022 | MYR | 4.3 | 4.35 | 4.18 | 4.26 | 4.26 | -0.03 (-0.70%) | 772,500 |
31 Dec 2021 | MYR | 4.22 | 4.31 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 163,600 |
30 Dec 2021 | MYR | 4.23 | 4.35 | 4.23 | 4.25 | 4.25 | +0.03 (+0.71%) | 833,400 |
29 Dec 2021 | MYR | 4.15 | 4.3 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 826,100 |
28 Dec 2021 | MYR | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 408,200 |
27 Dec 2021 | MYR | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 73,900 |
24 Dec 2021 | MYR | 4.16 | 4.19 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 123,700 |
23 Dec 2021 | MYR | 4.17 | 4.17 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 170,100 |
22 Dec 2021 | MYR | 4.2 | 4.2 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 62,300 |
21 Dec 2021 | MYR | 3.98 | 4.22 | 3.97 | 4.14 | 4.14 | +0.17 (+4.28%) | 828,400 |
20 Dec 2021 | MYR | 4.14 | 4.21 | 3.92 | 3.97 | 3.97 | -0.2 (-4.80%) | 600,500 |
17 Dec 2021 | MYR | 4.16 | 4.21 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 44,800 |
16 Dec 2021 | MYR | 4.2 | 4.22 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 278,100 |
15 Dec 2021 | MYR | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 19,300 |
14 Dec 2021 | MYR | 4.16 | 4.24 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 157,800 |
13 Dec 2021 | MYR | 4.2 | 4.25 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 243,000 |
10 Dec 2021 | MYR | 4.25 | 4.25 | 4.09 | 4.2 | 4.2 | 0.0 (0.0%) | 176,900 |
9 Dec 2021 | MYR | 4.2 | 4.25 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 265,600 |
8 Dec 2021 | MYR | 4.22 | 4.23 | 4.18 | 4.2 | 4.2 | +0.07 (+1.69%) | 212,300 |