Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 640,700 |
5 Jan 2022 | MYR | 1.97 | 2 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 322,600 |
4 Jan 2022 | MYR | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -0.07 (-3.43%) | 812,900 |
3 Jan 2022 | MYR | 2.02 | 2.04 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 331,100 |
31 Dec 2021 | MYR | 2.08 | 2.08 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 793,500 |
30 Dec 2021 | MYR | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 719,300 |
29 Dec 2021 | MYR | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 527,800 |
28 Dec 2021 | MYR | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,026,300 |
27 Dec 2021 | MYR | 2.02 | 2.08 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,358,300 |
24 Dec 2021 | MYR | 2 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 671,100 |
23 Dec 2021 | MYR | 2 | 2.02 | 2 | 2 | 2 | 0.0 (0.0%) | 548,300 |
22 Dec 2021 | MYR | 1.99 | 2.02 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 560,100 |
21 Dec 2021 | MYR | 2 | 2.02 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,296,600 |
20 Dec 2021 | MYR | 1.97 | 2.03 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 2,097,600 |
17 Dec 2021 | MYR | 1.93 | 2 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,475,000 |
16 Dec 2021 | MYR | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 1,275,600 |
15 Dec 2021 | MYR | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 505,000 |
14 Dec 2021 | MYR | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,041,600 |
13 Dec 2021 | MYR | 1.86 | 1.93 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,016,000 |
10 Dec 2021 | MYR | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 320,900 |
9 Dec 2021 | MYR | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 641,100 |
8 Dec 2021 | MYR | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 362,500 |
7 Dec 2021 | MYR | 1.82 | 1.85 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 828,400 |
6 Dec 2021 | MYR | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 725,900 |
2 Dec 2021 | MYR | 1.88 | 1.9 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,955,600 |
1 Dec 2021 | MYR | 1.81 | 1.88 | 1.8 | 1.86 | 1.86 | +0.04 (+2.20%) | 768,900 |
30 Nov 2021 | MYR | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 1,451,600 |
29 Nov 2021 | MYR | 1.85 | 1.86 | 1.75 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,794,400 |
26 Nov 2021 | MYR | 1.94 | 1.94 | 1.78 | 1.85 | 1.85 | -0.11 (-5.61%) | 4,646,200 |
25 Nov 2021 | MYR | 1.81 | 1.96 | 1.81 | 1.96 | 1.96 | +0.15 (+8.29%) | 6,435,800 |