Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 0.605 | 0.62 | 0.595 | 0.61 | 0.61 | -0.01 (-1.61%) | 820,200 |
4 Jan 2022 | MYR | 0.605 | 0.62 | 0.59 | 0.62 | 0.62 | +0.015 (+2.48%) | 1,207,800 |
3 Jan 2022 | MYR | 0.565 | 0.605 | 0.565 | 0.605 | 0.605 | +0.025 (+4.31%) | 1,288,500 |
31 Dec 2021 | MYR | 0.555 | 0.58 | 0.555 | 0.58 | 0.58 | +0.015 (+2.65%) | 1,361,200 |
30 Dec 2021 | MYR | 0.555 | 0.565 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 316,100 |
29 Dec 2021 | MYR | 0.56 | 0.565 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,840,400 |
28 Dec 2021 | MYR | 0.565 | 0.575 | 0.55 | 0.57 | 0.57 | +0.005 (+0.88%) | 570,500 |
27 Dec 2021 | MYR | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 163,100 |
24 Dec 2021 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 722,600 |
23 Dec 2021 | MYR | 0.56 | 0.58 | 0.54 | 0.575 | 0.575 | +0.015 (+2.68%) | 1,395,500 |
22 Dec 2021 | MYR | 0.585 | 0.585 | 0.56 | 0.56 | 0.56 | -0.035 (-5.88%) | 1,919,700 |
21 Dec 2021 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | -0.005 (-0.83%) | 864,700 |
20 Dec 2021 | MYR | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 2,198,200 |
17 Dec 2021 | MYR | 0.57 | 0.6 | 0.565 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,604,300 |
16 Dec 2021 | MYR | 0.58 | 0.59 | 0.565 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,021,200 |
15 Dec 2021 | MYR | 0.565 | 0.59 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 457,100 |
14 Dec 2021 | MYR | 0.555 | 0.58 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 336,200 |
13 Dec 2021 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 275,000 |
10 Dec 2021 | MYR | 0.59 | 0.59 | 0.565 | 0.565 | 0.565 | -0.025 (-4.24%) | 494,000 |
9 Dec 2021 | MYR | 0.585 | 0.59 | 0.565 | 0.59 | 0.59 | +0.005 (+0.85%) | 516,600 |
8 Dec 2021 | MYR | 0.57 | 0.595 | 0.545 | 0.585 | 0.585 | +0.015 (+2.63%) | 997,200 |
7 Dec 2021 | MYR | 0.545 | 0.57 | 0.535 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,584,400 |
6 Dec 2021 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 36,500 |
2 Dec 2021 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.035 (-5.93%) | 140,000 |
1 Dec 2021 | MYR | 0.555 | 0.59 | 0.555 | 0.59 | 0.59 | +0.01 (+1.72%) | 206,000 |
30 Nov 2021 | MYR | 0.545 | 0.58 | 0.54 | 0.58 | 0.58 | +0.015 (+2.65%) | 730,900 |
29 Nov 2021 | MYR | 0.55 | 0.565 | 0.53 | 0.565 | 0.565 | -0.005 (-0.88%) | 263,300 |
26 Nov 2021 | MYR | 0.595 | 0.595 | 0.57 | 0.57 | 0.57 | -0.025 (-4.20%) | 184,500 |
25 Nov 2021 | MYR | 0.58 | 0.595 | 0.555 | 0.595 | 0.595 | +0.01 (+1.71%) | 785,500 |
24 Nov 2021 | MYR | 0.565 | 0.59 | 0.545 | 0.585 | 0.585 | +0.015 (+2.63%) | 350,200 |