Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 0.465 | 0.475 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,063,700 |
5 Jan 2022 | MYR | 0.435 | 0.47 | 0.435 | 0.465 | 0.465 | +0.035 (+8.14%) | 5,520,600 |
4 Jan 2022 | MYR | 0.415 | 0.44 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,514,800 |
3 Jan 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,012,100 |
31 Dec 2021 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 2,467,700 |
30 Dec 2021 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,454,100 |
29 Dec 2021 | MYR | 0.45 | 0.455 | 0.4 | 0.42 | 0.42 | -0.05 (-10.64%) | 11,494,500 |
28 Dec 2021 | MYR | 0.475 | 0.49 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,622,900 |
27 Dec 2021 | MYR | 0.465 | 0.485 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 2,010,000 |
24 Dec 2021 | MYR | 0.47 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,594,000 |
23 Dec 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 3,286,600 |
22 Dec 2021 | MYR | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,958,100 |
21 Dec 2021 | MYR | 0.475 | 0.525 | 0.465 | 0.485 | 0.485 | +0.005 (+1.04%) | 6,822,200 |
20 Dec 2021 | MYR | 0.525 | 0.525 | 0.475 | 0.48 | 0.48 | -0.05 (-9.43%) | 6,422,200 |
17 Dec 2021 | MYR | 0.535 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 8,719,200 |
16 Dec 2021 | MYR | 0.525 | 0.55 | 0.505 | 0.53 | 0.53 | 0.0 (0.0%) | 20,390,900 |
15 Dec 2021 | MYR | 0.505 | 0.54 | 0.495 | 0.53 | 0.53 | +0.04 (+8.16%) | 14,908,500 |
14 Dec 2021 | MYR | 0.43 | 0.56 | 0.43 | 0.49 | 0.49 | +0.08 (+19.51%) | 43,529,500 |
13 Dec 2021 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,764,900 |
10 Dec 2021 | MYR | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 2,034,200 |
9 Dec 2021 | MYR | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,430,600 |
8 Dec 2021 | MYR | 0.415 | 0.44 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,090,600 |
7 Dec 2021 | MYR | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 2,615,100 |
6 Dec 2021 | MYR | 0.435 | 0.445 | 0.41 | 0.43 | 0.43 | -0.005 (-1.15%) | 3,425,600 |
2 Dec 2021 | MYR | 0.47 | 0.47 | 0.415 | 0.435 | 0.435 | -0.045 (-9.38%) | 7,361,500 |
1 Dec 2021 | MYR | 0.475 | 0.485 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 4,235,800 |
30 Nov 2021 | MYR | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,934,000 |
29 Nov 2021 | MYR | 0.5 | 0.5 | 0.46 | 0.485 | 0.485 | -0.015 (-3%) | 6,759,900 |
26 Nov 2021 | MYR | 0.53 | 0.53 | 0.475 | 0.5 | 0.5 | -0.045 (-8.26%) | 20,190,600 |
25 Nov 2021 | MYR | 0.555 | 0.555 | 0.53 | 0.545 | 0.545 | -0.02 (-3.54%) | 4,919,800 |