Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | MYR | 0.94 | 0.955 | 0.905 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,835,500 |
5 Jan 2022 | MYR | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -0.005 (-0.52%) | 3,518,700 |
4 Jan 2022 | MYR | 0.985 | 1.02 | 0.95 | 0.955 | 0.955 | -0.015 (-1.55%) | 3,395,700 |
3 Jan 2022 | MYR | 0.92 | 0.995 | 0.9 | 0.97 | 0.97 | +0.04 (+4.30%) | 6,510,400 |
31 Dec 2021 | MYR | 0.97 | 1.07 | 0.925 | 0.93 | 0.93 | -0.03 (-3.12%) | 10,093,300 |
30 Dec 2021 | MYR | 0.74 | 1 | 0.74 | 0.96 | 0.96 | +0.225 (+30.61%) | 24,316,000 |
29 Dec 2021 | MYR | 0.73 | 0.76 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 557,000 |
28 Dec 2021 | MYR | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 553,700 |
27 Dec 2021 | MYR | 0.71 | 0.725 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 312,800 |
24 Dec 2021 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 120,000 |
23 Dec 2021 | MYR | 0.735 | 0.735 | 0.71 | 0.73 | 0.73 | -0.005 (-0.68%) | 264,800 |
22 Dec 2021 | MYR | 0.725 | 0.745 | 0.725 | 0.735 | 0.735 | +0.015 (+2.08%) | 388,200 |
21 Dec 2021 | MYR | 0.705 | 0.725 | 0.7 | 0.72 | 0.72 | +0.015 (+2.13%) | 316,600 |
20 Dec 2021 | MYR | 0.715 | 0.715 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 300,900 |
17 Dec 2021 | MYR | 0.74 | 0.76 | 0.715 | 0.72 | 0.72 | -0.025 (-3.36%) | 614,000 |
16 Dec 2021 | MYR | 0.73 | 0.76 | 0.72 | 0.745 | 0.745 | +0.025 (+3.47%) | 1,176,600 |
15 Dec 2021 | MYR | 0.7 | 0.725 | 0.7 | 0.72 | 0.72 | +0.015 (+2.13%) | 467,200 |
14 Dec 2021 | MYR | 0.725 | 0.725 | 0.705 | 0.705 | 0.705 | -0.02 (-2.76%) | 390,700 |
13 Dec 2021 | MYR | 0.72 | 0.75 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 1,228,400 |
10 Dec 2021 | MYR | 0.71 | 0.725 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 479,600 |
9 Dec 2021 | MYR | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 793,200 |
8 Dec 2021 | MYR | 0.765 | 0.765 | 0.71 | 0.71 | 0.71 | -0.035 (-4.70%) | 617,700 |
7 Dec 2021 | MYR | 0.71 | 0.77 | 0.7 | 0.745 | 0.745 | +0.035 (+4.93%) | 1,364,000 |
6 Dec 2021 | MYR | 0.775 | 0.78 | 0.7 | 0.71 | 0.71 | -0.045 (-5.96%) | 1,073,600 |
2 Dec 2021 | MYR | 0.815 | 0.815 | 0.74 | 0.755 | 0.755 | -0.06 (-7.36%) | 1,405,700 |
1 Dec 2021 | MYR | 0.815 | 0.83 | 0.785 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,057,200 |
30 Nov 2021 | MYR | 0.9 | 0.93 | 0.815 | 0.82 | 0.82 | -0.07 (-7.87%) | 3,050,100 |
29 Nov 2021 | MYR | 0.755 | 0.89 | 0.745 | 0.89 | 0.89 | +0.065 (+7.88%) | 2,755,200 |
26 Nov 2021 | MYR | 0.88 | 0.895 | 0.805 | 0.825 | 0.825 | -0.05 (-5.71%) | 2,204,100 |
25 Nov 2021 | MYR | 0.955 | 0.97 | 0.855 | 0.875 | 0.875 | -0.095 (-9.79%) | 3,933,700 |