Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 3.74 | 3.74 | 3.68 | 3.71 | 3.71 | -0.06 (-1.59%) | 455,400 |
5 Jan 2022 | MYR | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 78,700 |
4 Jan 2022 | MYR | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 128,500 |
3 Jan 2022 | MYR | 3.8 | 3.82 | 3.67 | 3.74 | 3.74 | -0.06 (-1.58%) | 709,800 |
31 Dec 2021 | MYR | 3.85 | 3.86 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 165,800 |
30 Dec 2021 | MYR | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | +0.04 (+1.05%) | 343,500 |
29 Dec 2021 | MYR | 3.86 | 3.86 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 280,700 |
28 Dec 2021 | MYR | 3.7 | 3.85 | 3.7 | 3.84 | 3.84 | +0.15 (+4.07%) | 743,100 |
27 Dec 2021 | MYR | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 65,900 |
24 Dec 2021 | MYR | 3.65 | 3.7 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 54,800 |
23 Dec 2021 | MYR | 3.7 | 3.72 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 161,900 |
22 Dec 2021 | MYR | 3.67 | 3.72 | 3.67 | 3.7 | 3.7 | +0.04 (+1.09%) | 82,100 |
21 Dec 2021 | MYR | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 79,400 |
20 Dec 2021 | MYR | 3.7 | 3.73 | 3.61 | 3.62 | 3.62 | -0.12 (-3.21%) | 566,100 |
17 Dec 2021 | MYR | 3.75 | 3.76 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 120,200 |
16 Dec 2021 | MYR | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | +0.06 (+1.62%) | 201,600 |
15 Dec 2021 | MYR | 3.75 | 3.78 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 777,300 |
14 Dec 2021 | MYR | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -0.06 (-1.56%) | 821,100 |
13 Dec 2021 | MYR | 3.8 | 3.85 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 22,000 |
10 Dec 2021 | MYR | 3.83 | 3.88 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 289,200 |
9 Dec 2021 | MYR | 3.83 | 3.91 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 196,500 |
8 Dec 2021 | MYR | 3.9 | 3.97 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 416,100 |
7 Dec 2021 | MYR | 3.73 | 3.9 | 3.73 | 3.87 | 3.87 | +0.13 (+3.48%) | 459,400 |
6 Dec 2021 | MYR | 3.8 | 3.8 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 586,100 |
2 Dec 2021 | MYR | 3.82 | 3.91 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 851,600 |
1 Dec 2021 | MYR | 3.87 | 3.95 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 567,400 |
30 Nov 2021 | MYR | 3.93 | 4.02 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 577,800 |
29 Nov 2021 | MYR | 3.69 | 3.94 | 3.58 | 3.87 | 3.87 | +0.15 (+4.03%) | 1,250,700 |
26 Nov 2021 | MYR | 3.83 | 3.88 | 3.69 | 3.72 | 3.72 | -0.11 (-2.87%) | 1,513,400 |
25 Nov 2021 | MYR | 3.98 | 4 | 3.83 | 3.83 | 3.83 | -0.12 (-3.04%) | 842,900 |