Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | MYR | 0.555 | 0.56 | 0.53 | 0.535 | 0.535 | -0.025 (-4.46%) | 4,993,800 |
20 Jan 2022 | MYR | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 3,428,600 |
19 Jan 2022 | MYR | 0.52 | 0.545 | 0.51 | 0.53 | 0.53 | +0.005 (+0.95%) | 3,390,500 |
17 Jan 2022 | MYR | 0.55 | 0.57 | 0.52 | 0.525 | 0.525 | -0.02 (-3.67%) | 5,252,800 |
14 Jan 2022 | MYR | 0.565 | 0.565 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 4,358,200 |
13 Jan 2022 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 1,686,500 |
12 Jan 2022 | MYR | 0.56 | 0.575 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 2,742,900 |
11 Jan 2022 | MYR | 0.575 | 0.575 | 0.54 | 0.56 | 0.56 | -0.015 (-2.61%) | 5,189,800 |
10 Jan 2022 | MYR | 0.56 | 0.58 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 7,458,900 |
7 Jan 2022 | MYR | 0.545 | 0.57 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 12,828,400 |
6 Jan 2022 | MYR | 0.505 | 0.54 | 0.505 | 0.54 | 0.54 | +0.03 (+5.88%) | 6,368,900 |
5 Jan 2022 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,419,700 |
4 Jan 2022 | MYR | 0.495 | 0.515 | 0.495 | 0.515 | 0.515 | +0.02 (+4.04%) | 7,390,100 |
3 Jan 2022 | MYR | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.03 (+6.45%) | 3,415,400 |
31 Dec 2021 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 3,110,600 |
30 Dec 2021 | MYR | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,437,100 |
29 Dec 2021 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 2,703,000 |
28 Dec 2021 | MYR | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 4,623,000 |
27 Dec 2021 | MYR | 0.47 | 0.5 | 0.465 | 0.5 | 0.5 | +0.025 (+5.26%) | 9,729,700 |
24 Dec 2021 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,263,400 |
23 Dec 2021 | MYR | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 2,558,800 |
22 Dec 2021 | MYR | 0.475 | 0.485 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 2,471,300 |
21 Dec 2021 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 3,294,100 |
20 Dec 2021 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 2,720,700 |
17 Dec 2021 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,586,100 |
16 Dec 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,116,700 |
15 Dec 2021 | MYR | 0.475 | 0.48 | 0.435 | 0.45 | 0.45 | -0.025 (-5.26%) | 9,657,500 |
14 Dec 2021 | MYR | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 4,222,600 |
13 Dec 2021 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,117,700 |
10 Dec 2021 | MYR | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 9,079,500 |