Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 11,646,900 |
5 Jan 2022 | MYR | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | +0.055 (+5.58%) | 18,117,100 |
4 Jan 2022 | MYR | 1 | 1.01 | 0.975 | 0.985 | 0.985 | -0.025 (-2.48%) | 8,816,000 |
3 Jan 2022 | MYR | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 4,991,300 |
31 Dec 2021 | MYR | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 8,159,600 |
30 Dec 2021 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,559,200 |
29 Dec 2021 | MYR | 1.07 | 1.1 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 10,053,000 |
28 Dec 2021 | MYR | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 12,080,600 |
27 Dec 2021 | MYR | 1.05 | 1.1 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 21,624,300 |
24 Dec 2021 | MYR | 1.02 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 8,201,700 |
23 Dec 2021 | MYR | 1.03 | 1.06 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 9,461,900 |
22 Dec 2021 | MYR | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | +0.04 (+4.04%) | 16,782,100 |
21 Dec 2021 | MYR | 1.05 | 1.05 | 0.985 | 0.99 | 0.99 | -0.06 (-5.71%) | 11,412,900 |
20 Dec 2021 | MYR | 1.03 | 1.11 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 33,485,100 |
17 Dec 2021 | MYR | 0.925 | 1.04 | 0.92 | 1.01 | 1.01 | +0.095 (+10.38%) | 46,524,100 |
16 Dec 2021 | MYR | 0.925 | 0.945 | 0.905 | 0.915 | 0.915 | -0.015 (-1.61%) | 13,115,100 |
15 Dec 2021 | MYR | 0.91 | 0.935 | 0.875 | 0.93 | 0.93 | +0.04 (+4.49%) | 15,344,800 |
14 Dec 2021 | MYR | 0.89 | 0.945 | 0.88 | 0.89 | 0.89 | +0.02 (+2.30%) | 20,324,000 |
13 Dec 2021 | MYR | 0.915 | 0.915 | 0.865 | 0.87 | 0.87 | -0.04 (-4.40%) | 10,297,200 |
10 Dec 2021 | MYR | 0.985 | 1.04 | 0.9 | 0.91 | 0.91 | -0.07 (-7.14%) | 26,327,600 |
9 Dec 2021 | MYR | 0.99 | 1.02 | 0.965 | 0.98 | 0.98 | -0.01 (-1.01%) | 9,860,900 |
8 Dec 2021 | MYR | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 16,627,800 |
7 Dec 2021 | MYR | 1.04 | 1.08 | 0.985 | 1.02 | 1.02 | -0.06 (-5.56%) | 31,836,900 |
6 Dec 2021 | MYR | 1.22 | 1.22 | 1.07 | 1.08 | 1.08 | -0.13 (-10.74%) | 23,433,500 |
2 Dec 2021 | MYR | 1.27 | 1.29 | 1.15 | 1.21 | 1.21 | 0.0 (0.0%) | 41,410,500 |
1 Dec 2021 | MYR | 1.34 | 1.38 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 34,220,000 |
30 Nov 2021 | MYR | 1.3 | 1.4 | 1.19 | 1.3 | 1.3 | -0.02 (-1.52%) | 75,399,900 |
29 Nov 2021 | MYR | 1.24 | 1.58 | 1.22 | 1.32 | 1.32 | +0.1 (+8.20%) | 221,368,700 |
26 Nov 2021 | MYR | 0.97 | 1.24 | 0.97 | 1.22 | 1.22 | +0.25 (+25.77%) | 101,115,500 |
25 Nov 2021 | MYR | 0.995 | 1.01 | 0.965 | 0.97 | 0.97 | -0.025 (-2.51%) | 5,839,100 |