Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 0.915 | 0.925 | 0.9 | 0.92 | 0.92 | +0.005 (+0.55%) | 1,741,700 |
5 Jan 2022 | MYR | 0.895 | 0.92 | 0.895 | 0.915 | 0.915 | +0.02 (+2.23%) | 2,003,100 |
4 Jan 2022 | MYR | 0.9 | 0.91 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,346,700 |
3 Jan 2022 | MYR | 0.865 | 0.905 | 0.865 | 0.9 | 0.9 | +0.03 (+3.45%) | 2,849,100 |
31 Dec 2021 | MYR | 0.88 | 0.88 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,448,900 |
30 Dec 2021 | MYR | 0.875 | 0.89 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 1,992,200 |
29 Dec 2021 | MYR | 0.87 | 0.88 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 935,200 |
28 Dec 2021 | MYR | 0.87 | 0.88 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 2,038,100 |
27 Dec 2021 | MYR | 0.845 | 0.87 | 0.84 | 0.865 | 0.865 | +0.025 (+2.98%) | 1,975,100 |
24 Dec 2021 | MYR | 0.84 | 0.85 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 211,700 |
23 Dec 2021 | MYR | 0.845 | 0.86 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 1,029,100 |
22 Dec 2021 | MYR | 0.82 | 0.845 | 0.82 | 0.845 | 0.845 | +0.025 (+3.05%) | 852,300 |
21 Dec 2021 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 137,200 |
20 Dec 2021 | MYR | 0.84 | 0.845 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 797,100 |
17 Dec 2021 | MYR | 0.81 | 0.845 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,091,700 |
16 Dec 2021 | MYR | 0.805 | 0.815 | 0.795 | 0.81 | 0.81 | +0.005 (+0.62%) | 725,100 |
15 Dec 2021 | MYR | 0.79 | 0.815 | 0.785 | 0.805 | 0.805 | +0.015 (+1.90%) | 578,500 |
14 Dec 2021 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 218,100 |
13 Dec 2021 | MYR | 0.81 | 0.82 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 551,900 |
10 Dec 2021 | MYR | 0.82 | 0.825 | 0.8 | 0.805 | 0.805 | -0.025 (-3.01%) | 351,400 |
9 Dec 2021 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 377,000 |
8 Dec 2021 | MYR | 0.82 | 0.835 | 0.815 | 0.825 | 0.825 | +0.015 (+1.85%) | 1,327,800 |
7 Dec 2021 | MYR | 0.775 | 0.81 | 0.775 | 0.81 | 0.81 | +0.035 (+4.52%) | 688,000 |
6 Dec 2021 | MYR | 0.785 | 0.79 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 1,818,900 |
2 Dec 2021 | MYR | 0.795 | 0.805 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,155,900 |
1 Dec 2021 | MYR | 0.825 | 0.825 | 0.795 | 0.8 | 0.8 | -0.025 (-3.03%) | 2,526,000 |
30 Nov 2021 | MYR | 0.81 | 0.855 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 1,592,600 |
29 Nov 2021 | MYR | 0.8 | 0.83 | 0.775 | 0.81 | 0.81 | 0.0 (0.0%) | 3,736,400 |
26 Nov 2021 | MYR | 0.85 | 0.85 | 0.805 | 0.81 | 0.81 | -0.04 (-4.71%) | 3,495,000 |
25 Nov 2021 | MYR | 0.86 | 0.87 | 0.835 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,025,200 |