Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 197,700 |
20 Jan 2022 | MYR | 1.7 | 1.74 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 288,500 |
19 Jan 2022 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 360,000 |
17 Jan 2022 | MYR | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 729,800 |
14 Jan 2022 | MYR | 1.7 | 1.73 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,556,800 |
13 Jan 2022 | MYR | 1.73 | 1.74 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 3,438,500 |
12 Jan 2022 | MYR | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,023,700 |
11 Jan 2022 | MYR | 1.72 | 1.78 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,565,100 |
10 Jan 2022 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 254,000 |
7 Jan 2022 | MYR | 1.71 | 1.73 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 746,300 |
6 Jan 2022 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 136,700 |
5 Jan 2022 | MYR | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 792,300 |
4 Jan 2022 | MYR | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 172,900 |
3 Jan 2022 | MYR | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 334,300 |
31 Dec 2021 | MYR | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 547,900 |
30 Dec 2021 | MYR | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | +0.04 (+2.40%) | 717,400 |
29 Dec 2021 | MYR | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 686,200 |
28 Dec 2021 | MYR | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 158,500 |
27 Dec 2021 | MYR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 1,698,300 |
24 Dec 2021 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 318,600 |
23 Dec 2021 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 116,900 |
22 Dec 2021 | MYR | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 42,700 |
21 Dec 2021 | MYR | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 401,300 |
20 Dec 2021 | MYR | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 309,300 |
17 Dec 2021 | MYR | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 2,671,600 |
16 Dec 2021 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 2,617,700 |
15 Dec 2021 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 552,300 |
14 Dec 2021 | MYR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 367,900 |
13 Dec 2021 | MYR | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,881,500 |
10 Dec 2021 | MYR | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,313,100 |