Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 0.35 | 0.37 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 10,831,700 |
4 Jan 2022 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,183,400 |
3 Jan 2022 | MYR | 0.32 | 0.355 | 0.315 | 0.35 | 0.35 | +0.035 (+11.11%) | 22,559,700 |
31 Dec 2021 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 7,141,300 |
30 Dec 2021 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,481,400 |
29 Dec 2021 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,893,200 |
28 Dec 2021 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 3,143,300 |
27 Dec 2021 | MYR | 0.31 | 0.325 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 3,475,100 |
24 Dec 2021 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 893,100 |
23 Dec 2021 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,107,300 |
22 Dec 2021 | MYR | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,591,700 |
21 Dec 2021 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,063,900 |
20 Dec 2021 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 3,633,000 |
17 Dec 2021 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,102,100 |
16 Dec 2021 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,453,500 |
15 Dec 2021 | MYR | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 6,670,700 |
14 Dec 2021 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,836,400 |
13 Dec 2021 | MYR | 0.3 | 0.315 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 12,741,000 |
10 Dec 2021 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 4,506,800 |
9 Dec 2021 | MYR | 0.31 | 0.315 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 10,771,200 |
8 Dec 2021 | MYR | 0.335 | 0.34 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 15,863,700 |
7 Dec 2021 | MYR | 0.315 | 0.34 | 0.315 | 0.335 | 0.335 | +0.02 (+6.35%) | 14,944,300 |
6 Dec 2021 | MYR | 0.34 | 0.34 | 0.305 | 0.315 | 0.315 | -0.025 (-7.35%) | 14,061,700 |
2 Dec 2021 | MYR | 0.355 | 0.365 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 5,688,800 |
1 Dec 2021 | MYR | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 8,797,000 |
30 Nov 2021 | MYR | 0.35 | 0.39 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 19,630,900 |
29 Nov 2021 | MYR | 0.405 | 0.405 | 0.34 | 0.35 | 0.35 | -0.08 (-18.60%) | 29,975,400 |
26 Nov 2021 | MYR | 0.495 | 0.495 | 0.415 | 0.43 | 0.43 | -0.08 (-15.69%) | 65,985,900 |
25 Nov 2021 | MYR | 0.51 | 0.52 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 46,584,900 |
24 Nov 2021 | MYR | 0.475 | 0.505 | 0.465 | 0.505 | 0.505 | +0.03 (+6.32%) | 46,633,900 |