Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | MYR | 1.15 | 1.15 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 5,060,400 |
13 Jan 2022 | MYR | 1.07 | 1.19 | 1.07 | 1.14 | 1.14 | +0.08 (+7.55%) | 13,507,800 |
12 Jan 2022 | MYR | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 1,762,300 |
11 Jan 2022 | MYR | 1.04 | 1.1 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 10,255,600 |
10 Jan 2022 | MYR | 1.01 | 1.04 | 0.995 | 1.04 | 1.04 | +0.03 (+2.97%) | 3,847,500 |
7 Jan 2022 | MYR | 1.02 | 1.03 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 2,627,000 |
6 Jan 2022 | MYR | 1 | 1.06 | 0.985 | 1.01 | 1.01 | +0.02 (+2.02%) | 13,710,200 |
5 Jan 2022 | MYR | 0.985 | 1.04 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 5,778,600 |
4 Jan 2022 | MYR | 1.01 | 1.02 | 0.975 | 0.985 | 0.985 | -0.035 (-3.43%) | 5,277,200 |
3 Jan 2022 | MYR | 1.18 | 1.19 | 0.94 | 1.02 | 1.02 | -0.14 (-12.07%) | 19,110,400 |
31 Dec 2021 | MYR | 1.18 | 1.2 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 5,724,800 |
30 Dec 2021 | MYR | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 5,754,800 |
29 Dec 2021 | MYR | 1.18 | 1.24 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 14,844,500 |
28 Dec 2021 | MYR | 1.18 | 1.19 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 11,920,600 |
27 Dec 2021 | MYR | 1.07 | 1.19 | 1.07 | 1.15 | 1.15 | +0.09 (+8.49%) | 21,847,000 |
24 Dec 2021 | MYR | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 8,057,500 |
23 Dec 2021 | MYR | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 7,608,100 |
22 Dec 2021 | MYR | 1.02 | 1.06 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 16,277,300 |
21 Dec 2021 | MYR | 0.92 | 1.03 | 0.91 | 1 | 1 | +0.07 (+7.53%) | 56,138,900 |
20 Dec 2021 | MYR | 0.8 | 0.94 | 0.8 | 0.93 | 0.93 | +0.12 (+14.81%) | 49,612,000 |
17 Dec 2021 | MYR | 0.77 | 0.815 | 0.76 | 0.81 | 0.81 | +0.02 (+2.53%) | 19,112,000 |
16 Dec 2021 | MYR | 0.8 | 0.805 | 0.74 | 0.79 | 0.79 | +0.015 (+1.94%) | 29,293,600 |
15 Dec 2021 | MYR | 0.74 | 0.78 | 0.72 | 0.775 | 0.775 | +0.035 (+4.73%) | 27,885,400 |
14 Dec 2021 | MYR | 0.745 | 0.77 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 13,772,400 |
13 Dec 2021 | MYR | 0.795 | 0.855 | 0.71 | 0.74 | 0.74 | -0.045 (-5.73%) | 34,419,800 |
10 Dec 2021 | MYR | 0.75 | 0.815 | 0.61 | 0.785 | 0.785 | -0.035 (-4.27%) | 158,463,500 |
9 Dec 2021 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.35 (-29.91%) | 1,872,000 |
8 Dec 2021 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 206,600 |
7 Dec 2021 | MYR | 1.67 | 1.67 | 1.17 | 1.17 | 1.17 | -0.5 (-29.94%) | 7,086,100 |
6 Dec 2021 | MYR | 2.38 | 2.4 | 1.67 | 1.67 | 1.67 | -0.71 (-29.83%) | 17,339,600 |