Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 389,200 |
4 Jan 2022 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 246,700 |
3 Jan 2022 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 533,100 |
31 Dec 2021 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 270,200 |
30 Dec 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 520,400 |
29 Dec 2021 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 854,700 |
28 Dec 2021 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 482,900 |
27 Dec 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 188,900 |
24 Dec 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 386,400 |
23 Dec 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 348,500 |
22 Dec 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 553,300 |
21 Dec 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 224,500 |
20 Dec 2021 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 492,300 |
17 Dec 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 453,300 |
16 Dec 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 233,600 |
15 Dec 2021 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,323,400 |
14 Dec 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 326,500 |
13 Dec 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 335,900 |
10 Dec 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 572,300 |
9 Dec 2021 | MYR | 0.46 | 0.475 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,802,100 |
8 Dec 2021 | MYR | 0.455 | 0.47 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,819,900 |
7 Dec 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 637,300 |
6 Dec 2021 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 906,200 |
2 Dec 2021 | MYR | 0.445 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,384,000 |
1 Dec 2021 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 938,600 |
30 Nov 2021 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 822,600 |
29 Nov 2021 | MYR | 0.44 | 0.45 | 0.425 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,034,800 |
26 Nov 2021 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,921,000 |
25 Nov 2021 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,730,100 |
24 Nov 2021 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,811,100 |