Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 0.29 | 0.305 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 22,854,500 |
5 Jan 2022 | MYR | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 15,144,500 |
4 Jan 2022 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 5,905,500 |
3 Jan 2022 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 4,520,300 |
31 Dec 2021 | MYR | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 4,931,700 |
30 Dec 2021 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,913,900 |
29 Dec 2021 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,280,500 |
28 Dec 2021 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 5,443,100 |
27 Dec 2021 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,845,200 |
24 Dec 2021 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,584,600 |
23 Dec 2021 | MYR | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 9,359,400 |
22 Dec 2021 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 11,756,400 |
21 Dec 2021 | MYR | 0.29 | 0.295 | 0.265 | 0.27 | 0.27 | -0.025 (-8.47%) | 7,225,900 |
20 Dec 2021 | MYR | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 8,220,800 |
17 Dec 2021 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,844,400 |
16 Dec 2021 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 4,092,700 |
15 Dec 2021 | MYR | 0.31 | 0.315 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 18,565,500 |
14 Dec 2021 | MYR | 0.315 | 0.35 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 27,557,000 |
13 Dec 2021 | MYR | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,213,900 |
10 Dec 2021 | MYR | 0.32 | 0.335 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 11,722,300 |
9 Dec 2021 | MYR | 0.33 | 0.335 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 4,582,400 |
8 Dec 2021 | MYR | 0.335 | 0.345 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 9,175,800 |
7 Dec 2021 | MYR | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,562,900 |
6 Dec 2021 | MYR | 0.35 | 0.355 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 3,989,800 |
2 Dec 2021 | MYR | 0.35 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 11,114,200 |
1 Dec 2021 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,126,200 |
30 Nov 2021 | MYR | 0.375 | 0.38 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 1,474,900 |
29 Nov 2021 | MYR | 0.365 | 0.39 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 15,714,200 |
26 Nov 2021 | MYR | 0.36 | 0.38 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 3,727,000 |
25 Nov 2021 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,232,600 |