Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | MYR | 0.83 | 0.845 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 425,400 |
7 Dec 2021 | MYR | 0.83 | 0.845 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 143,200 |
6 Dec 2021 | MYR | 0.835 | 0.835 | 0.815 | 0.83 | 0.83 | +0.005 (+0.61%) | 84,400 |
2 Dec 2021 | MYR | 0.815 | 0.845 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 386,800 |
1 Dec 2021 | MYR | 0.82 | 0.83 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 265,200 |
30 Nov 2021 | MYR | 0.815 | 0.835 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 377,400 |
29 Nov 2021 | MYR | 0.81 | 0.83 | 0.79 | 0.815 | 0.815 | -0.015 (-1.81%) | 546,000 |
26 Nov 2021 | MYR | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 832,200 |
25 Nov 2021 | MYR | 0.865 | 0.865 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 144,400 |
24 Nov 2021 | MYR | 0.87 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 77,200 |
23 Nov 2021 | MYR | 0.865 | 0.87 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 83,400 |
22 Nov 2021 | MYR | 0.865 | 0.87 | 0.865 | 0.865 | 0.865 | +0.005 (+0.58%) | 98,600 |
19 Nov 2021 | MYR | 0.855 | 0.86 | 0.845 | 0.86 | 0.86 | +0.005 (+0.58%) | 652,400 |
18 Nov 2021 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 377,200 |
17 Nov 2021 | MYR | 0.87 | 0.875 | 0.845 | 0.855 | 0.855 | -0.005 (-0.58%) | 559,600 |
16 Nov 2021 | MYR | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 1,026,800 |
15 Nov 2021 | MYR | 0.85 | 0.875 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 930,000 |
12 Nov 2021 | MYR | 0.845 | 0.855 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 621,600 |
11 Nov 2021 | MYR | 0.85 | 0.85 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 309,600 |
10 Nov 2021 | MYR | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 256,000 |
9 Nov 2021 | MYR | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 734,200 |
8 Nov 2021 | MYR | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 484,800 |
5 Nov 2021 | MYR | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 383,000 |
3 Nov 2021 | MYR | 0.835 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 646,400 |
2 Nov 2021 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 235,600 |
1 Nov 2021 | MYR | 0.835 | 0.85 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 475,600 |
29 Oct 2021 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 334,200 |
28 Oct 2021 | MYR | 0.835 | 0.85 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 577,600 |
27 Oct 2021 | MYR | 0.865 | 0.865 | 0.83 | 0.845 | 0.845 | -0.025 (-2.87%) | 2,995,800 |
26 Oct 2021 | MYR | 0.88 | 0.88 | 0.855 | 0.87 | 0.87 | -0.005 (-0.57%) | 913,200 |