Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | MYR | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,777,100 |
13 Jan 2022 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,464,300 |
12 Jan 2022 | MYR | 1 | 1.02 | 0.985 | 1.01 | 1.01 | +0.025 (+2.54%) | 1,473,300 |
11 Jan 2022 | MYR | 0.99 | 1.02 | 0.985 | 0.985 | 0.985 | -0.015 (-1.50%) | 1,547,200 |
10 Jan 2022 | MYR | 1.01 | 1.01 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 2,014,700 |
7 Jan 2022 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,434,200 |
6 Jan 2022 | MYR | 1.09 | 1.11 | 1.02 | 1.03 | 1.03 | -0.07 (-6.36%) | 4,950,400 |
5 Jan 2022 | MYR | 1.09 | 1.12 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,849,500 |
4 Jan 2022 | MYR | 1.1 | 1.12 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 3,230,100 |
3 Jan 2022 | MYR | 1.04 | 1.11 | 1.02 | 1.09 | 1.09 | +0.06 (+5.83%) | 7,276,900 |
31 Dec 2021 | MYR | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,272,000 |
30 Dec 2021 | MYR | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,759,300 |
29 Dec 2021 | MYR | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | +0.06 (+6.06%) | 6,998,700 |
28 Dec 2021 | MYR | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,867,200 |
27 Dec 2021 | MYR | 1 | 1.01 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 827,500 |
24 Dec 2021 | MYR | 1 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 786,900 |
23 Dec 2021 | MYR | 0.95 | 1.03 | 0.945 | 1 | 1 | +0.05 (+5.26%) | 8,495,900 |
22 Dec 2021 | MYR | 0.945 | 0.96 | 0.93 | 0.95 | 0.95 | +0.005 (+0.53%) | 754,700 |
21 Dec 2021 | MYR | 0.945 | 0.945 | 0.9 | 0.945 | 0.945 | 0.0 (0.0%) | 1,649,800 |
20 Dec 2021 | MYR | 0.99 | 0.99 | 0.93 | 0.945 | 0.945 | -0.045 (-4.55%) | 2,076,600 |
17 Dec 2021 | MYR | 0.985 | 1 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 1,541,300 |
16 Dec 2021 | MYR | 0.985 | 1 | 0.97 | 0.985 | 0.985 | +0.005 (+0.51%) | 813,800 |
15 Dec 2021 | MYR | 0.96 | 1.01 | 0.955 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,042,600 |
14 Dec 2021 | MYR | 0.95 | 0.96 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 667,100 |
13 Dec 2021 | MYR | 0.965 | 0.97 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 569,700 |
10 Dec 2021 | MYR | 0.95 | 0.985 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 1,015,400 |
9 Dec 2021 | MYR | 0.965 | 0.98 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,516,900 |
8 Dec 2021 | MYR | 0.99 | 1.03 | 0.965 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,070,200 |
7 Dec 2021 | MYR | 0.98 | 1 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 793,600 |
6 Dec 2021 | MYR | 0.97 | 1.03 | 0.965 | 0.98 | 0.98 | +0.03 (+3.16%) | 3,189,900 |