Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | MYR | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 51,900 |
12 Jan 2022 | MYR | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 40,300 |
11 Jan 2022 | MYR | 1.37 | 1.4 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 319,100 |
10 Jan 2022 | MYR | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 193,200 |
7 Jan 2022 | MYR | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 583,500 |
6 Jan 2022 | MYR | 1.37 | 1.41 | 1.3 | 1.39 | 1.39 | 0.0 (0.0%) | 331,400 |
5 Jan 2022 | MYR | 1.35 | 1.42 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 574,600 |
4 Jan 2022 | MYR | 1.3 | 1.36 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 423,700 |
3 Jan 2022 | MYR | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | +0.08 (+6.45%) | 200,900 |
31 Dec 2021 | MYR | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 114,600 |
30 Dec 2021 | MYR | 1.26 | 1.28 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 190,900 |
29 Dec 2021 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 95,300 |
28 Dec 2021 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 122,100 |
27 Dec 2021 | MYR | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 347,200 |
24 Dec 2021 | MYR | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 618,300 |
23 Dec 2021 | MYR | 1.23 | 1.27 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 830,000 |
22 Dec 2021 | MYR | 1.14 | 1.23 | 1.14 | 1.21 | 1.21 | +0.03 (+2.54%) | 125,500 |
21 Dec 2021 | MYR | 1.11 | 1.25 | 1.11 | 1.18 | 1.18 | +0.03 (+2.61%) | 510,100 |
20 Dec 2021 | MYR | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 342,100 |
17 Dec 2021 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 112,900 |
16 Dec 2021 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 119,200 |
15 Dec 2021 | MYR | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 66,500 |
14 Dec 2021 | MYR | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | +0.02 (+1.82%) | 196,100 |
13 Dec 2021 | MYR | 1.12 | 1.12 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 90,200 |
10 Dec 2021 | MYR | 1.04 | 1.12 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 345,900 |
9 Dec 2021 | MYR | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 47,300 |
8 Dec 2021 | MYR | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 149,200 |
7 Dec 2021 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 95,000 |
6 Dec 2021 | MYR | 1.02 | 1.02 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 96,400 |
2 Dec 2021 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 185,300 |