Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 1.96 | 2.02 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 7,144,400 |
5 Jan 2022 | MYR | 1.87 | 1.99 | 1.85 | 1.96 | 1.96 | +0.09 (+4.81%) | 11,745,200 |
4 Jan 2022 | MYR | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,451,100 |
3 Jan 2022 | MYR | 1.88 | 1.91 | 1.83 | 1.86 | 1.86 | -0.06 (-3.12%) | 4,880,400 |
31 Dec 2021 | MYR | 1.9 | 1.92 | 1.81 | 1.92 | 1.92 | +0.03 (+1.59%) | 15,633,900 |
30 Dec 2021 | MYR | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 5,584,200 |
29 Dec 2021 | MYR | 1.88 | 1.91 | 1.83 | 1.9 | 1.9 | +0.02 (+1.06%) | 7,370,500 |
28 Dec 2021 | MYR | 1.84 | 1.89 | 1.81 | 1.88 | 1.88 | +0.04 (+2.17%) | 5,088,100 |
27 Dec 2021 | MYR | 1.81 | 1.89 | 1.79 | 1.84 | 1.84 | +0.06 (+3.37%) | 7,203,600 |
24 Dec 2021 | MYR | 1.76 | 1.81 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 4,591,100 |
23 Dec 2021 | MYR | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 6,612,100 |
22 Dec 2021 | MYR | 1.69 | 1.78 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 7,442,600 |
21 Dec 2021 | MYR | 1.83 | 1.83 | 1.67 | 1.68 | 1.68 | -0.14 (-7.69%) | 17,251,800 |
20 Dec 2021 | MYR | 1.77 | 1.85 | 1.77 | 1.82 | 1.82 | +0.06 (+3.41%) | 16,116,500 |
17 Dec 2021 | MYR | 1.68 | 1.8 | 1.67 | 1.76 | 1.76 | +0.09 (+5.39%) | 18,153,800 |
16 Dec 2021 | MYR | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 12,814,900 |
15 Dec 2021 | MYR | 1.68 | 1.73 | 1.61 | 1.72 | 1.72 | +0.06 (+3.61%) | 12,795,900 |
14 Dec 2021 | MYR | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 15,130,000 |
13 Dec 2021 | MYR | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -0.1 (-5.71%) | 15,745,100 |
10 Dec 2021 | MYR | 1.92 | 1.95 | 1.75 | 1.75 | 1.75 | -0.16 (-8.38%) | 18,473,900 |
9 Dec 2021 | MYR | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 3,511,100 |
8 Dec 2021 | MYR | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 7,484,900 |
7 Dec 2021 | MYR | 1.92 | 1.97 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 12,517,600 |
6 Dec 2021 | MYR | 1.99 | 2.02 | 1.92 | 1.92 | 1.92 | -0.09 (-4.48%) | 18,140,100 |
2 Dec 2021 | MYR | 2.1 | 2.11 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 22,577,200 |
1 Dec 2021 | MYR | 2.18 | 2.22 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 20,651,700 |
30 Nov 2021 | MYR | 2.34 | 2.38 | 2.15 | 2.15 | 2.15 | -0.2 (-8.51%) | 153,806,000 |
29 Nov 2021 | MYR | 2.27 | 2.73 | 2.26 | 2.35 | 2.35 | +0.16 (+7.31%) | 65,947,400 |
26 Nov 2021 | MYR | 2 | 2.2 | 1.99 | 2.19 | 2.19 | +0.2 (+10.05%) | 18,599,500 |
25 Nov 2021 | MYR | 2.03 | 2.06 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 6,267,200 |