Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,928,700 |
5 Jan 2022 | MYR | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,478,400 |
4 Jan 2022 | MYR | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,987,000 |
3 Jan 2022 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 583,400 |
31 Dec 2021 | MYR | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 514,300 |
30 Dec 2021 | MYR | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 303,200 |
29 Dec 2021 | MYR | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 452,500 |
28 Dec 2021 | MYR | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | +0.04 (+2.45%) | 860,500 |
27 Dec 2021 | MYR | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 342,300 |
24 Dec 2021 | MYR | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 667,200 |
23 Dec 2021 | MYR | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 925,000 |
22 Dec 2021 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 392,400 |
21 Dec 2021 | MYR | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 665,900 |
20 Dec 2021 | MYR | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 668,400 |
17 Dec 2021 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 592,300 |
16 Dec 2021 | MYR | 1.7 | 1.72 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,039,700 |
15 Dec 2021 | MYR | 1.66 | 1.7 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 620,000 |
14 Dec 2021 | MYR | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,283,100 |
13 Dec 2021 | MYR | 1.63 | 1.72 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 928,300 |
10 Dec 2021 | MYR | 1.68 | 1.7 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 2,420,600 |
9 Dec 2021 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 511,000 |
8 Dec 2021 | MYR | 1.7 | 1.72 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 830,000 |
7 Dec 2021 | MYR | 1.6 | 1.68 | 1.6 | 1.67 | 1.67 | +0.1 (+6.37%) | 1,101,300 |
6 Dec 2021 | MYR | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 2,443,200 |
2 Dec 2021 | MYR | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 3,438,900 |
1 Dec 2021 | MYR | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,149,700 |
30 Nov 2021 | MYR | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | +0.12 (+7.41%) | 7,838,200 |
29 Nov 2021 | MYR | 1.63 | 1.67 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,841,100 |
26 Nov 2021 | MYR | 1.71 | 1.73 | 1.62 | 1.63 | 1.63 | -0.1 (-5.78%) | 5,881,000 |
25 Nov 2021 | MYR | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | +0.06 (+3.59%) | 3,818,600 |