Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | MYR | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 57,900 |
8 Dec 2021 | MYR | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,573,300 |
7 Dec 2021 | MYR | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 832,900 |
6 Dec 2021 | MYR | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,131,400 |
2 Dec 2021 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 448,900 |
1 Dec 2021 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 936,200 |
30 Nov 2021 | MYR | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,344,000 |
29 Nov 2021 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 414,700 |
26 Nov 2021 | MYR | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 2,481,300 |
25 Nov 2021 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 1,982,000 |
24 Nov 2021 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 899,200 |
23 Nov 2021 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 951,100 |
22 Nov 2021 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,274,500 |
19 Nov 2021 | MYR | 1.7 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 2,029,900 |
18 Nov 2021 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 812,300 |
17 Nov 2021 | MYR | 1.72 | 1.73 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 492,400 |
16 Nov 2021 | MYR | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 2,052,400 |
15 Nov 2021 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 479,200 |
12 Nov 2021 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,119,000 |
11 Nov 2021 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,654,100 |
10 Nov 2021 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,451,500 |
9 Nov 2021 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 925,000 |
8 Nov 2021 | MYR | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,464,100 |
5 Nov 2021 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 578,000 |
3 Nov 2021 | MYR | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,510,300 |
2 Nov 2021 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 637,100 |
1 Nov 2021 | MYR | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,249,900 |
29 Oct 2021 | MYR | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 272,000 |
28 Oct 2021 | MYR | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 571,200 |
27 Oct 2021 | MYR | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,300,000 |