Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | MYR | 1.1 | 1.13 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 210,000 |
6 Jan 2022 | MYR | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 129,500 |
5 Jan 2022 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 156,100 |
4 Jan 2022 | MYR | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | +0.1 (+9.52%) | 1,161,600 |
3 Jan 2022 | MYR | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 365,400 |
31 Dec 2021 | MYR | 0.97 | 1.22 | 0.97 | 1.08 | 1.08 | +0.115 (+11.92%) | 3,479,000 |
30 Dec 2021 | MYR | 0.925 | 0.97 | 0.925 | 0.965 | 0.965 | +0.01 (+1.05%) | 163,700 |
29 Dec 2021 | MYR | 0.925 | 0.955 | 0.92 | 0.955 | 0.955 | +0.025 (+2.69%) | 23,600 |
28 Dec 2021 | MYR | 0.925 | 0.93 | 0.925 | 0.93 | 0.93 | +0.005 (+0.54%) | 15,200 |
27 Dec 2021 | MYR | 0.94 | 0.94 | 0.92 | 0.925 | 0.925 | -0.025 (-2.63%) | 88,900 |
24 Dec 2021 | MYR | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 24,200 |
23 Dec 2021 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 16,800 |
22 Dec 2021 | MYR | 0.94 | 0.965 | 0.93 | 0.955 | 0.955 | +0.01 (+1.06%) | 70,500 |
21 Dec 2021 | MYR | 0.95 | 0.95 | 0.935 | 0.945 | 0.945 | -0.035 (-3.57%) | 53,000 |
20 Dec 2021 | MYR | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | +0.025 (+2.62%) | 50,700 |
17 Dec 2021 | MYR | 0.985 | 1.01 | 0.955 | 0.955 | 0.955 | -0.035 (-3.54%) | 95,000 |
16 Dec 2021 | MYR | 0.97 | 0.995 | 0.965 | 0.99 | 0.99 | +0.015 (+1.54%) | 155,100 |
15 Dec 2021 | MYR | 0.945 | 0.975 | 0.945 | 0.975 | 0.975 | +0.03 (+3.17%) | 88,100 |
14 Dec 2021 | MYR | 0.97 | 0.98 | 0.945 | 0.945 | 0.945 | -0.025 (-2.58%) | 148,500 |
13 Dec 2021 | MYR | 0.97 | 1 | 0.97 | 0.97 | 0.97 | -0.025 (-2.51%) | 47,900 |
10 Dec 2021 | MYR | 1 | 1.02 | 0.985 | 0.995 | 0.995 | -0.055 (-5.24%) | 91,100 |
9 Dec 2021 | MYR | 0.975 | 1.06 | 0.975 | 1.05 | 1.05 | 0.0 (0.0%) | 95,200 |
8 Dec 2021 | MYR | 1.05 | 1.08 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 183,600 |
7 Dec 2021 | MYR | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | +0.09 (+9.28%) | 222,500 |
6 Dec 2021 | MYR | 0.97 | 0.98 | 0.955 | 0.97 | 0.97 | -0.025 (-2.51%) | 194,100 |
2 Dec 2021 | MYR | 0.96 | 0.995 | 0.955 | 0.995 | 0.995 | +0.035 (+3.65%) | 223,000 |
1 Dec 2021 | MYR | 0.98 | 0.995 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 169,000 |
30 Nov 2021 | MYR | 0.965 | 1.04 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 344,000 |
29 Nov 2021 | MYR | 0.935 | 1.01 | 0.935 | 0.99 | 0.99 | -0.07 (-6.60%) | 963,300 |
26 Nov 2021 | MYR | 1.15 | 1.15 | 1.03 | 1.06 | 1.06 | -0.1 (-8.62%) | 795,300 |