Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | MYR | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 9,735,500 |
13 Jan 2022 | MYR | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 3,193,700 |
12 Jan 2022 | MYR | 1.69 | 1.7 | 1.63 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,113,000 |
11 Jan 2022 | MYR | 1.71 | 1.73 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,987,200 |
10 Jan 2022 | MYR | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,654,900 |
7 Jan 2022 | MYR | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 861,900 |
6 Jan 2022 | MYR | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 715,400 |
5 Jan 2022 | MYR | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,377,700 |
4 Jan 2022 | MYR | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,347,900 |
3 Jan 2022 | MYR | 1.74 | 1.8 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,284,800 |
31 Dec 2021 | MYR | 1.74 | 1.76 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,006,300 |
30 Dec 2021 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,232,000 |
29 Dec 2021 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 655,600 |
28 Dec 2021 | MYR | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,052,900 |
27 Dec 2021 | MYR | 1.71 | 1.76 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,538,800 |
24 Dec 2021 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 494,600 |
23 Dec 2021 | MYR | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,541,800 |
22 Dec 2021 | MYR | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,241,000 |
21 Dec 2021 | MYR | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 4,698,900 |
20 Dec 2021 | MYR | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,745,000 |
17 Dec 2021 | MYR | 1.65 | 1.67 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 6,373,200 |
16 Dec 2021 | MYR | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | +0.05 (+3.11%) | 7,990,600 |
15 Dec 2021 | MYR | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | +0.06 (+3.87%) | 5,810,300 |
14 Dec 2021 | MYR | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,470,300 |
13 Dec 2021 | MYR | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 4,393,000 |
10 Dec 2021 | MYR | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,245,800 |
9 Dec 2021 | MYR | 1.59 | 1.67 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 8,241,400 |
8 Dec 2021 | MYR | 1.77 | 1.77 | 1.48 | 1.57 | 1.57 | -0.19 (-10.80%) | 30,086,100 |
7 Dec 2021 | MYR | 1.76 | 1.82 | 1.67 | 1.76 | 1.76 | +0.06 (+3.53%) | 8,168,600 |
6 Dec 2021 | MYR | 1.8 | 1.8 | 1.67 | 1.7 | 1.7 | -0.12 (-6.59%) | 7,020,000 |