Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,586,300 |
5 Jan 2022 | MYR | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 2,726,900 |
4 Jan 2022 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 325,400 |
3 Jan 2022 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 445,100 |
31 Dec 2021 | MYR | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 357,800 |
30 Dec 2021 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,043,400 |
29 Dec 2021 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 354,400 |
28 Dec 2021 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 273,100 |
27 Dec 2021 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 188,000 |
24 Dec 2021 | MYR | 1.22 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 298,800 |
23 Dec 2021 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 100,100 |
22 Dec 2021 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 343,900 |
21 Dec 2021 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 328,700 |
20 Dec 2021 | MYR | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 459,300 |
17 Dec 2021 | MYR | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 626,000 |
16 Dec 2021 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 311,000 |
15 Dec 2021 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 327,800 |
14 Dec 2021 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 214,200 |
13 Dec 2021 | MYR | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 401,200 |
10 Dec 2021 | MYR | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 654,500 |
9 Dec 2021 | MYR | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,275,600 |
8 Dec 2021 | MYR | 1.14 | 1.21 | 1.14 | 1.2 | 1.2 | +0.07 (+6.19%) | 4,246,700 |
7 Dec 2021 | MYR | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,936,000 |
6 Dec 2021 | MYR | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,910,000 |
2 Dec 2021 | MYR | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 697,600 |
1 Dec 2021 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,710,000 |
30 Nov 2021 | MYR | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 2,229,800 |
29 Nov 2021 | MYR | 1.18 | 1.2 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,186,700 |
26 Nov 2021 | MYR | 1.27 | 1.28 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 3,212,500 |
25 Nov 2021 | MYR | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 606,300 |