Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 264,600 |
5 Jan 2022 | MYR | 1.96 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 1,040,700 |
4 Jan 2022 | MYR | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 828,700 |
3 Jan 2022 | MYR | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 406,600 |
31 Dec 2021 | MYR | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 267,800 |
30 Dec 2021 | MYR | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 339,100 |
29 Dec 2021 | MYR | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 396,400 |
28 Dec 2021 | MYR | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 247,000 |
27 Dec 2021 | MYR | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 232,300 |
24 Dec 2021 | MYR | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 95,300 |
23 Dec 2021 | MYR | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 239,700 |
22 Dec 2021 | MYR | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | +0.02 (+1.10%) | 188,500 |
21 Dec 2021 | MYR | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 89,600 |
20 Dec 2021 | MYR | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 209,800 |
17 Dec 2021 | MYR | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 788,900 |
16 Dec 2021 | MYR | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 1,207,000 |
15 Dec 2021 | MYR | 1.88 | 1.9 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 411,900 |
14 Dec 2021 | MYR | 1.89 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 532,000 |
13 Dec 2021 | MYR | 1.9 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 162,900 |
10 Dec 2021 | MYR | 1.91 | 1.92 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 353,800 |
9 Dec 2021 | MYR | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 67,700 |
8 Dec 2021 | MYR | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | +0.01 (+0.53%) | 333,000 |
7 Dec 2021 | MYR | 1.87 | 1.9 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 212,600 |
6 Dec 2021 | MYR | 1.88 | 1.9 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 365,800 |
2 Dec 2021 | MYR | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 406,000 |
1 Dec 2021 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | +0.01 (+0.53%) | 318,800 |
30 Nov 2021 | MYR | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,100,400 |
29 Nov 2021 | MYR | 1.97 | 1.97 | 1.9 | 1.9 | 1.9 | -0.07 (-3.55%) | 824,800 |
26 Nov 2021 | MYR | 2 | 2 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 597,800 |
25 Nov 2021 | MYR | 2.01 | 2.01 | 2 | 2 | 2 | -0.01 (-0.50%) | 199,100 |