Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,111,900 |
5 Jan 2022 | MYR | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 962,100 |
4 Jan 2022 | MYR | 1.46 | 1.49 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,703,900 |
3 Jan 2022 | MYR | 1.44 | 1.49 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 1,918,000 |
31 Dec 2021 | MYR | 1.49 | 1.53 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 2,893,100 |
30 Dec 2021 | MYR | 1.34 | 1.56 | 1.33 | 1.48 | 1.48 | +0.15 (+11.28%) | 10,574,400 |
29 Dec 2021 | MYR | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 705,800 |
28 Dec 2021 | MYR | 1.3 | 1.34 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 468,600 |
27 Dec 2021 | MYR | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 217,900 |
24 Dec 2021 | MYR | 1.3 | 1.32 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 179,500 |
23 Dec 2021 | MYR | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 140,700 |
22 Dec 2021 | MYR | 1.3 | 1.35 | 1.3 | 1.32 | 1.32 | +0.04 (+3.13%) | 333,800 |
21 Dec 2021 | MYR | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 204,000 |
20 Dec 2021 | MYR | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 481,400 |
17 Dec 2021 | MYR | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 419,400 |
16 Dec 2021 | MYR | 1.38 | 1.44 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 1,819,000 |
15 Dec 2021 | MYR | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | +0.08 (+6.30%) | 1,343,600 |
14 Dec 2021 | MYR | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 392,300 |
13 Dec 2021 | MYR | 1.26 | 1.3 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 503,600 |
10 Dec 2021 | MYR | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 237,200 |
9 Dec 2021 | MYR | 1.3 | 1.32 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 352,000 |
8 Dec 2021 | MYR | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 723,600 |
7 Dec 2021 | MYR | 1.23 | 1.31 | 1.23 | 1.28 | 1.28 | +0.06 (+4.92%) | 1,000,500 |
6 Dec 2021 | MYR | 1.3 | 1.3 | 1.18 | 1.22 | 1.22 | -0.08 (-6.15%) | 1,126,000 |
2 Dec 2021 | MYR | 1.37 | 1.37 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 519,500 |
1 Dec 2021 | MYR | 1.4 | 1.45 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 451,600 |
30 Nov 2021 | MYR | 1.38 | 1.51 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 1,531,200 |
29 Nov 2021 | MYR | 1.35 | 1.4 | 1.25 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,381,900 |
26 Nov 2021 | MYR | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -0.1 (-6.62%) | 1,908,700 |
25 Nov 2021 | MYR | 1.56 | 1.6 | 1.49 | 1.51 | 1.51 | -0.06 (-3.82%) | 1,420,700 |