Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | MYR | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 193,100 |
1 Dec 2021 | MYR | 1.6 | 1.64 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 76,900 |
30 Nov 2021 | MYR | 1.61 | 1.69 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 411,900 |
29 Nov 2021 | MYR | 1.67 | 1.67 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 674,200 |
26 Nov 2021 | MYR | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 203,600 |
25 Nov 2021 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 33,900 |
24 Nov 2021 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 31,500 |
23 Nov 2021 | MYR | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 68,000 |
22 Nov 2021 | MYR | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 36,900 |
19 Nov 2021 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 98,900 |
18 Nov 2021 | MYR | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | +0.03 (+1.74%) | 267,600 |
17 Nov 2021 | MYR | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 31,100 |
16 Nov 2021 | MYR | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 95,100 |
15 Nov 2021 | MYR | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 105,800 |
12 Nov 2021 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 34,000 |
11 Nov 2021 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 59,600 |
10 Nov 2021 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 1,000 |
9 Nov 2021 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 27,600 |
8 Nov 2021 | MYR | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 86,300 |
5 Nov 2021 | MYR | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 24,100 |
3 Nov 2021 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 25,100 |
2 Nov 2021 | MYR | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 79,700 |
1 Nov 2021 | MYR | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 355,100 |
29 Oct 2021 | MYR | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 52,900 |
28 Oct 2021 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.01 (+0.57%) | 17,900 |
27 Oct 2021 | MYR | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 54,500 |
26 Oct 2021 | MYR | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 24,500 |
25 Oct 2021 | MYR | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 99,600 |
22 Oct 2021 | MYR | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 51,700 |
21 Oct 2021 | MYR | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | -0.03 (-1.66%) | 379,600 |