Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 0.705 | 0.74 | 0.7 | 0.735 | 0.735 | +0.02 (+2.80%) | 4,967,800 |
5 Jan 2022 | MYR | 0.705 | 0.715 | 0.695 | 0.715 | 0.715 | +0.005 (+0.70%) | 1,843,100 |
4 Jan 2022 | MYR | 0.7 | 0.715 | 0.695 | 0.71 | 0.71 | +0.02 (+2.90%) | 6,460,800 |
3 Jan 2022 | MYR | 0.675 | 0.69 | 0.67 | 0.69 | 0.69 | +0.005 (+0.73%) | 1,295,400 |
31 Dec 2021 | MYR | 0.685 | 0.685 | 0.67 | 0.685 | 0.685 | 0.0 (0.0%) | 608,900 |
30 Dec 2021 | MYR | 0.685 | 0.7 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 1,705,600 |
29 Dec 2021 | MYR | 0.68 | 0.695 | 0.675 | 0.69 | 0.69 | +0.015 (+2.22%) | 2,341,200 |
28 Dec 2021 | MYR | 0.655 | 0.685 | 0.655 | 0.675 | 0.675 | +0.025 (+3.85%) | 2,976,700 |
27 Dec 2021 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 502,700 |
24 Dec 2021 | MYR | 0.655 | 0.655 | 0.635 | 0.65 | 0.65 | -0.005 (-0.76%) | 2,223,800 |
23 Dec 2021 | MYR | 0.645 | 0.655 | 0.64 | 0.655 | 0.655 | +0.02 (+3.15%) | 1,238,700 |
22 Dec 2021 | MYR | 0.635 | 0.655 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 2,008,200 |
21 Dec 2021 | MYR | 0.675 | 0.685 | 0.63 | 0.635 | 0.635 | -0.05 (-7.30%) | 7,388,500 |
20 Dec 2021 | MYR | 0.69 | 0.695 | 0.675 | 0.685 | 0.685 | -0.01 (-1.44%) | 1,551,100 |
17 Dec 2021 | MYR | 0.685 | 0.705 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 1,804,600 |
16 Dec 2021 | MYR | 0.71 | 0.73 | 0.69 | 0.695 | 0.695 | -0.015 (-2.11%) | 8,436,700 |
15 Dec 2021 | MYR | 0.685 | 0.715 | 0.68 | 0.71 | 0.71 | +0.025 (+3.65%) | 5,376,300 |
14 Dec 2021 | MYR | 0.695 | 0.715 | 0.675 | 0.685 | 0.685 | -0.015 (-2.14%) | 9,183,600 |
13 Dec 2021 | MYR | 0.675 | 0.7 | 0.665 | 0.7 | 0.7 | +0.035 (+5.26%) | 9,483,200 |
10 Dec 2021 | MYR | 0.655 | 0.68 | 0.65 | 0.665 | 0.665 | +0.005 (+0.76%) | 1,741,300 |
9 Dec 2021 | MYR | 0.685 | 0.695 | 0.65 | 0.66 | 0.66 | -0.015 (-2.22%) | 2,555,500 |
8 Dec 2021 | MYR | 0.665 | 0.685 | 0.645 | 0.675 | 0.675 | +0.015 (+2.27%) | 3,413,600 |
7 Dec 2021 | MYR | 0.625 | 0.66 | 0.625 | 0.66 | 0.66 | +0.03 (+4.76%) | 2,464,800 |
6 Dec 2021 | MYR | 0.635 | 0.635 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 958,900 |
2 Dec 2021 | MYR | 0.635 | 0.645 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 628,600 |
1 Dec 2021 | MYR | 0.64 | 0.645 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 374,800 |
30 Nov 2021 | MYR | 0.625 | 0.645 | 0.625 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,152,800 |
29 Nov 2021 | MYR | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | -0.015 (-2.36%) | 2,461,000 |
26 Nov 2021 | MYR | 0.665 | 0.665 | 0.625 | 0.635 | 0.635 | -0.025 (-3.79%) | 2,351,700 |
25 Nov 2021 | MYR | 0.65 | 0.675 | 0.645 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,921,300 |