Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 79,300 |
4 Jan 2022 | MYR | 1.27 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 61,100 |
3 Jan 2022 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 145,300 |
31 Dec 2021 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 58,000 |
30 Dec 2021 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 33,600 |
29 Dec 2021 | MYR | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 37,900 |
28 Dec 2021 | MYR | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 200,000 |
27 Dec 2021 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 18,700 |
24 Dec 2021 | MYR | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 127,300 |
23 Dec 2021 | MYR | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 28,100 |
22 Dec 2021 | MYR | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,400 |
21 Dec 2021 | MYR | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 52,300 |
20 Dec 2021 | MYR | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 78,400 |
17 Dec 2021 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 34,900 |
16 Dec 2021 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 34,800 |
15 Dec 2021 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 109,000 |
14 Dec 2021 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 105,300 |
13 Dec 2021 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 53,400 |
10 Dec 2021 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 56,400 |
9 Dec 2021 | MYR | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 128,100 |
8 Dec 2021 | MYR | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 248,100 |
7 Dec 2021 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 61,300 |
6 Dec 2021 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 447,800 |
2 Dec 2021 | MYR | 1.18 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 381,500 |
1 Dec 2021 | MYR | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 97,800 |
30 Nov 2021 | MYR | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 210,600 |
29 Nov 2021 | MYR | 1.18 | 1.2 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 727,800 |
26 Nov 2021 | MYR | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 1,155,200 |
25 Nov 2021 | MYR | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 354,800 |
24 Nov 2021 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 239,000 |