Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | MYR | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 295,900 |
3 Jan 2022 | MYR | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 247,300 |
31 Dec 2021 | MYR | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 744,600 |
30 Dec 2021 | MYR | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 237,100 |
29 Dec 2021 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 431,900 |
28 Dec 2021 | MYR | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 251,100 |
27 Dec 2021 | MYR | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 359,100 |
24 Dec 2021 | MYR | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 796,900 |
23 Dec 2021 | MYR | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 392,300 |
22 Dec 2021 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 959,000 |
21 Dec 2021 | MYR | 1.77 | 1.81 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 444,400 |
20 Dec 2021 | MYR | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 502,600 |
17 Dec 2021 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 531,100 |
16 Dec 2021 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 377,100 |
15 Dec 2021 | MYR | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 356,000 |
14 Dec 2021 | MYR | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 291,200 |
13 Dec 2021 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 349,600 |
10 Dec 2021 | MYR | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 232,700 |
9 Dec 2021 | MYR | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 212,700 |
8 Dec 2021 | MYR | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 557,800 |
7 Dec 2021 | MYR | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 253,800 |
6 Dec 2021 | MYR | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | +0.05 (+2.89%) | 644,100 |
2 Dec 2021 | MYR | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 739,700 |
1 Dec 2021 | MYR | 1.85 | 1.85 | 1.73 | 1.78 | 1.78 | -0.07 (-3.78%) | 2,252,500 |
30 Nov 2021 | MYR | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | +0.07 (+3.93%) | 631,800 |
29 Nov 2021 | MYR | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -0.07 (-3.78%) | 931,700 |
26 Nov 2021 | MYR | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 696,600 |
25 Nov 2021 | MYR | 1.83 | 1.87 | 1.78 | 1.85 | 1.85 | 0.0 (0.0%) | 1,002,100 |
24 Nov 2021 | MYR | 1.84 | 1.85 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 826,200 |
23 Nov 2021 | MYR | 1.84 | 1.85 | 1.79 | 1.84 | 1.84 | 0.0 (0.0%) | 689,900 |