Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | MYR | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 5,555,500 |
16 Dec 2021 | MYR | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 9,551,700 |
15 Dec 2021 | MYR | 1.75 | 1.76 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 7,408,400 |
14 Dec 2021 | MYR | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 3,391,900 |
13 Dec 2021 | MYR | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 2,145,000 |
10 Dec 2021 | MYR | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 3,378,000 |
9 Dec 2021 | MYR | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 5,857,800 |
8 Dec 2021 | MYR | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | +0.04 (+2.31%) | 5,862,100 |
7 Dec 2021 | MYR | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 6,171,000 |
6 Dec 2021 | MYR | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 6,098,800 |
2 Dec 2021 | MYR | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -0.06 (-3.30%) | 9,003,700 |
1 Dec 2021 | MYR | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 3,646,900 |
30 Nov 2021 | MYR | 1.79 | 1.86 | 1.78 | 1.86 | 1.86 | +0.07 (+3.91%) | 28,384,200 |
29 Nov 2021 | MYR | 1.72 | 1.81 | 1.68 | 1.79 | 1.79 | +0.04 (+2.29%) | 18,682,500 |
26 Nov 2021 | MYR | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 19,732,600 |
25 Nov 2021 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 7,774,000 |
24 Nov 2021 | MYR | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | +0.01 (+0.54%) | 9,735,600 |
23 Nov 2021 | MYR | 1.87 | 1.87 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 25,916,500 |
22 Nov 2021 | MYR | 1.97 | 1.97 | 1.83 | 1.87 | 1.87 | -0.1 (-5.08%) | 33,155,600 |
19 Nov 2021 | MYR | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 10,971,800 |
18 Nov 2021 | MYR | 1.95 | 1.97 | 1.91 | 1.97 | 1.97 | +0.06 (+3.14%) | 19,145,600 |
17 Nov 2021 | MYR | 1.94 | 1.97 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 19,020,200 |
16 Nov 2021 | MYR | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 4,350,900 |
15 Nov 2021 | MYR | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 9,177,100 |
12 Nov 2021 | MYR | 1.9 | 1.94 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 14,900,000 |
11 Nov 2021 | MYR | 1.98 | 1.99 | 1.9 | 1.9 | 1.9 | -0.08 (-4.04%) | 15,487,700 |
10 Nov 2021 | MYR | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 5,011,800 |
9 Nov 2021 | MYR | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 10,908,000 |
8 Nov 2021 | MYR | 1.99 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 7,368,400 |
5 Nov 2021 | MYR | 1.94 | 2.02 | 1.93 | 1.99 | 1.99 | +0.05 (+2.58%) | 29,278,800 |