Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | MYR | 0.995 | 1 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 89,300 |
14 Dec 2021 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 30,100 |
13 Dec 2021 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 99,900 |
10 Dec 2021 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 26,000 |
9 Dec 2021 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 24,000 |
8 Dec 2021 | MYR | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 111,000 |
7 Dec 2021 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 11,100 |
6 Dec 2021 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 42,000 |
2 Dec 2021 | MYR | 0.99 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 166,500 |
1 Dec 2021 | MYR | 1.03 | 1.03 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 19,100 |
30 Nov 2021 | MYR | 1 | 1 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 34,600 |
29 Nov 2021 | MYR | 1.01 | 1.03 | 0.96 | 1 | 1 | -0.04 (-3.85%) | 106,200 |
26 Nov 2021 | MYR | 0.985 | 1.04 | 0.975 | 1.04 | 1.04 | +0.055 (+5.58%) | 243,700 |
25 Nov 2021 | MYR | 0.99 | 0.99 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 85,500 |
24 Nov 2021 | MYR | 0.99 | 1.01 | 0.98 | 0.985 | 0.985 | -0.025 (-2.48%) | 248,500 |
23 Nov 2021 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 88,400 |
22 Nov 2021 | MYR | 1.07 | 1.07 | 0.995 | 1.01 | 1.01 | -0.06 (-5.61%) | 296,000 |
19 Nov 2021 | MYR | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 102,200 |
18 Nov 2021 | MYR | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 93,500 |
17 Nov 2021 | MYR | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 207,800 |
16 Nov 2021 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 241,000 |
15 Nov 2021 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 53,300 |
12 Nov 2021 | MYR | 1.12 | 1.19 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 522,500 |
11 Nov 2021 | MYR | 1.1 | 1.2 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,354,300 |
10 Nov 2021 | MYR | 1.06 | 1.1 | 0.98 | 1.1 | 1.1 | +0.01 (+0.92%) | 292,500 |
9 Nov 2021 | MYR | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 201,400 |
8 Nov 2021 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 296,900 |
5 Nov 2021 | MYR | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 2,248,900 |
3 Nov 2021 | MYR | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | +0.07 (+6.93%) | 943,500 |
2 Nov 2021 | MYR | 1.03 | 1.05 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 691,800 |