Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 0.675 | 0.69 | 0.675 | 0.69 | 0.69 | +0.01 (+1.47%) | 203,300 |
4 Jan 2022 | MYR | 0.665 | 0.685 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 86,700 |
3 Jan 2022 | MYR | 0.675 | 0.685 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 179,700 |
31 Dec 2021 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 16,500 |
30 Dec 2021 | MYR | 0.665 | 0.68 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 87,100 |
29 Dec 2021 | MYR | 0.68 | 0.68 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 128,000 |
28 Dec 2021 | MYR | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.005 (-0.73%) | 180,100 |
27 Dec 2021 | MYR | 0.675 | 0.69 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 175,200 |
24 Dec 2021 | MYR | 0.67 | 0.675 | 0.655 | 0.675 | 0.675 | +0.005 (+0.75%) | 99,600 |
23 Dec 2021 | MYR | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 165,100 |
22 Dec 2021 | MYR | 0.66 | 0.67 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 124,100 |
21 Dec 2021 | MYR | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.005 (+0.76%) | 333,400 |
20 Dec 2021 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 65,500 |
17 Dec 2021 | MYR | 0.645 | 0.655 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 101,500 |
16 Dec 2021 | MYR | 0.655 | 0.67 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 39,800 |
15 Dec 2021 | MYR | 0.65 | 0.66 | 0.645 | 0.655 | 0.655 | +0.005 (+0.77%) | 192,900 |
14 Dec 2021 | MYR | 0.655 | 0.665 | 0.635 | 0.65 | 0.65 | -0.005 (-0.76%) | 322,100 |
13 Dec 2021 | MYR | 0.64 | 0.665 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 114,700 |
10 Dec 2021 | MYR | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 171,100 |
9 Dec 2021 | MYR | 0.65 | 0.655 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 523,800 |
8 Dec 2021 | MYR | 0.67 | 0.67 | 0.645 | 0.65 | 0.65 | +0.015 (+2.36%) | 528,800 |
7 Dec 2021 | MYR | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.015 (+2.42%) | 605,200 |
6 Dec 2021 | MYR | 0.625 | 0.635 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,608,400 |
2 Dec 2021 | MYR | 0.62 | 0.64 | 0.61 | 0.625 | 0.625 | -0.015 (-2.34%) | 907,700 |
1 Dec 2021 | MYR | 0.67 | 0.67 | 0.625 | 0.64 | 0.64 | -0.03 (-4.48%) | 2,198,700 |
30 Nov 2021 | MYR | 0.655 | 0.67 | 0.645 | 0.67 | 0.67 | +0.015 (+2.29%) | 1,858,100 |
29 Nov 2021 | MYR | 0.655 | 0.66 | 0.635 | 0.655 | 0.655 | 0.0 (0.0%) | 1,449,100 |
26 Nov 2021 | MYR | 0.665 | 0.675 | 0.64 | 0.655 | 0.655 | -0.015 (-2.24%) | 1,796,000 |
25 Nov 2021 | MYR | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,637,400 |
24 Nov 2021 | MYR | 0.695 | 0.725 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 1,423,500 |