Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | MYR | 11 | 11.06 | 10.64 | 10.84 | 10.84 | -0.16 (-1.45%) | 66,000 |
19 Jan 2022 | MYR | 11.22 | 11.22 | 10.96 | 11 | 11 | -0.52 (-4.51%) | 69,400 |
17 Jan 2022 | MYR | 11.5 | 11.78 | 11.28 | 11.52 | 11.52 | -0.36 (-3.03%) | 103,900 |
14 Jan 2022 | MYR | 12.22 | 12.46 | 11.88 | 11.88 | 11.88 | -0.48 (-3.88%) | 62,400 |
13 Jan 2022 | MYR | 12.3 | 12.38 | 12.22 | 12.36 | 12.36 | +0.06 (+0.49%) | 2,700 |
12 Jan 2022 | MYR | 12.22 | 12.62 | 12.2 | 12.3 | 12.3 | +0.08 (+0.65%) | 2,500 |
11 Jan 2022 | MYR | 12.6 | 12.6 | 12.2 | 12.22 | 12.22 | -0.38 (-3.02%) | 33,900 |
10 Jan 2022 | MYR | 12.92 | 12.92 | 12.5 | 12.6 | 12.6 | 0.0 (0.0%) | 27,600 |
7 Jan 2022 | MYR | 12.6 | 12.62 | 12.6 | 12.6 | 12.6 | +0.04 (+0.32%) | 3,300 |
6 Jan 2022 | MYR | 12.52 | 12.66 | 12.52 | 12.56 | 12.56 | -0.14 (-1.10%) | 7,000 |
5 Jan 2022 | MYR | 13 | 13 | 12.7 | 12.7 | 12.7 | -0.3 (-2.31%) | 10,300 |
4 Jan 2022 | MYR | 12.46 | 13.38 | 12.46 | 13 | 13 | +0.6 (+4.84%) | 68,000 |
3 Jan 2022 | MYR | 12.3 | 12.4 | 12.3 | 12.4 | 12.4 | +0.12 (+0.98%) | 8,700 |
31 Dec 2021 | MYR | 12.28 | 12.28 | 12.18 | 12.28 | 12.28 | +0.1 (+0.82%) | 5,700 |
30 Dec 2021 | MYR | 12.24 | 12.3 | 12.14 | 12.18 | 12.18 | -0.06 (-0.49%) | 15,100 |
29 Dec 2021 | MYR | 12.24 | 12.3 | 12.1 | 12.24 | 12.24 | 0.0 (0.0%) | 9,300 |
28 Dec 2021 | MYR | 12.18 | 12.24 | 12.18 | 12.24 | 12.24 | +0.12 (+0.99%) | 3,600 |
27 Dec 2021 | MYR | 12.18 | 12.18 | 12.06 | 12.12 | 12.12 | -0.12 (-0.98%) | 7,900 |
24 Dec 2021 | MYR | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | +0.16 (+1.32%) | 200 |
23 Dec 2021 | MYR | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | +0.04 (+0.33%) | 600 |
22 Dec 2021 | MYR | 12.36 | 12.36 | 12.04 | 12.04 | 12.04 | -0.02 (-0.17%) | 10,700 |
21 Dec 2021 | MYR | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.06 (-0.50%) | 6,900 |
20 Dec 2021 | MYR | 12 | 12.4 | 12 | 12.12 | 12.12 | -0.04 (-0.33%) | 4,800 |
17 Dec 2021 | MYR | 12.2 | 12.26 | 12 | 12.16 | 12.16 | -0.04 (-0.33%) | 15,800 |
16 Dec 2021 | MYR | 12.3 | 12.3 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 700 |
15 Dec 2021 | MYR | 12.16 | 12.4 | 12.16 | 12.2 | 12.2 | +0.04 (+0.33%) | 7,200 |
14 Dec 2021 | MYR | 12.16 | 12.22 | 12.16 | 12.16 | 12.16 | -0.04 (-0.33%) | 3,500 |
13 Dec 2021 | MYR | 12.28 | 12.3 | 12.18 | 12.2 | 12.2 | +0.06 (+0.49%) | 8,000 |
10 Dec 2021 | MYR | 12.3 | 12.48 | 12.12 | 12.14 | 12.14 | -0.26 (-2.10%) | 6,500 |
9 Dec 2021 | MYR | 12.48 | 12.48 | 12.4 | 12.4 | 12.4 | -0.08 (-0.64%) | 6,100 |