Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2022 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 27,112,300 |
14 Jan 2022 | MYR | 0.495 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 24,730,300 |
13 Jan 2022 | MYR | 0.505 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 21,249,500 |
12 Jan 2022 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 27,116,100 |
11 Jan 2022 | MYR | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 7,515,800 |
10 Jan 2022 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 18,040,300 |
7 Jan 2022 | MYR | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 12,953,800 |
6 Jan 2022 | MYR | 0.475 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 11,223,500 |
5 Jan 2022 | MYR | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 14,919,700 |
4 Jan 2022 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 14,203,100 |
3 Jan 2022 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 9,720,600 |
31 Dec 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 3,935,500 |
30 Dec 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 7,561,400 |
29 Dec 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 5,778,100 |
28 Dec 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 8,459,700 |
27 Dec 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 7,184,400 |
24 Dec 2021 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 7,670,500 |
23 Dec 2021 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 3,069,600 |
22 Dec 2021 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 2,569,800 |
21 Dec 2021 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 10,153,000 |
20 Dec 2021 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,361,000 |
17 Dec 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,242,500 |
16 Dec 2021 | MYR | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.02 (+4.60%) | 17,345,600 |
15 Dec 2021 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 16,942,000 |
14 Dec 2021 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 8,596,200 |
13 Dec 2021 | MYR | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 12,885,300 |
10 Dec 2021 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 9,184,200 |
9 Dec 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 9,754,400 |
8 Dec 2021 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 11,173,400 |
7 Dec 2021 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 29,165,100 |