Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 6.08 | 6.14 | 6.05 | 6.07 | 6.07 | -0.1 (-1.62%) | 824,900 |
5 Jan 2022 | MYR | 6 | 6.17 | 6 | 6.17 | 6.17 | +0.17 (+2.83%) | 985,400 |
4 Jan 2022 | MYR | 5.95 | 6.02 | 5.93 | 6 | 6 | +0.03 (+0.50%) | 752,600 |
3 Jan 2022 | MYR | 5.93 | 5.98 | 5.91 | 5.97 | 5.97 | -0.01 (-0.17%) | 87,100 |
31 Dec 2021 | MYR | 5.97 | 6 | 5.91 | 5.98 | 5.98 | +0.01 (+0.17%) | 683,400 |
30 Dec 2021 | MYR | 5.93 | 6 | 5.93 | 5.97 | 5.97 | +0.04 (+0.67%) | 483,400 |
29 Dec 2021 | MYR | 6 | 6 | 5.91 | 5.93 | 5.93 | -0.07 (-1.17%) | 215,100 |
28 Dec 2021 | MYR | 5.9 | 6.02 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 996,500 |
27 Dec 2021 | MYR | 5.8 | 5.93 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 528,200 |
24 Dec 2021 | MYR | 5.78 | 5.85 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 382,800 |
23 Dec 2021 | MYR | 5.73 | 5.84 | 5.71 | 5.83 | 5.83 | +0.15 (+2.64%) | 1,108,600 |
22 Dec 2021 | MYR | 5.68 | 5.75 | 5.65 | 5.68 | 5.68 | +0.08 (+1.43%) | 1,085,500 |
21 Dec 2021 | MYR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 1,010,900 |
20 Dec 2021 | MYR | 5.74 | 5.74 | 5.67 | 5.7 | 5.7 | -0.09 (-1.55%) | 1,548,400 |
17 Dec 2021 | MYR | 5.66 | 5.79 | 5.65 | 5.79 | 5.79 | +0.12 (+2.12%) | 1,959,000 |
16 Dec 2021 | MYR | 5.78 | 5.78 | 5.67 | 5.67 | 5.67 | -0.11 (-1.90%) | 1,006,200 |
15 Dec 2021 | MYR | 5.73 | 5.78 | 5.65 | 5.78 | 5.78 | +0.08 (+1.40%) | 851,800 |
14 Dec 2021 | MYR | 5.68 | 5.7 | 5.61 | 5.7 | 5.7 | +0.02 (+0.35%) | 1,878,100 |
13 Dec 2021 | MYR | 5.68 | 5.75 | 5.66 | 5.68 | 5.68 | +0.03 (+0.53%) | 1,593,200 |
10 Dec 2021 | MYR | 5.8 | 5.8 | 5.65 | 5.65 | 5.65 | -0.12 (-2.08%) | 1,071,800 |
9 Dec 2021 | MYR | 5.84 | 5.84 | 5.71 | 5.77 | 5.77 | +0.01 (+0.17%) | 1,395,300 |
8 Dec 2021 | MYR | 5.78 | 5.89 | 5.72 | 5.76 | 5.76 | 0.0 (0.0%) | 1,817,600 |
7 Dec 2021 | MYR | 5.6 | 5.77 | 5.59 | 5.76 | 5.76 | +0.23 (+4.16%) | 1,893,600 |
6 Dec 2021 | MYR | 5.72 | 5.73 | 5.51 | 5.53 | 5.53 | -0.19 (-3.32%) | 2,580,300 |
2 Dec 2021 | MYR | 5.77 | 5.77 | 5.67 | 5.72 | 5.72 | -0.05 (-0.87%) | 1,677,800 |
1 Dec 2021 | MYR | 5.73 | 5.82 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 2,813,300 |
30 Nov 2021 | MYR | 5.86 | 5.95 | 5.73 | 5.73 | 5.73 | -0.07 (-1.21%) | 6,548,000 |
29 Nov 2021 | MYR | 6 | 6 | 5.8 | 5.8 | 5.8 | -0.28 (-4.61%) | 1,724,000 |
26 Nov 2021 | MYR | 6.3 | 6.33 | 6.04 | 6.08 | 6.08 | -0.25 (-3.95%) | 1,738,700 |
25 Nov 2021 | MYR | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | -0.05 (-0.78%) | 1,797,000 |