Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | MYR | 0.775 | 0.785 | 0.77 | 0.785 | 0.785 | +0.015 (+1.95%) | 422,900 |
4 Jan 2022 | MYR | 0.775 | 0.775 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 11,500 |
3 Jan 2022 | MYR | 0.775 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 27,000 |
31 Dec 2021 | MYR | 0.775 | 0.775 | 0.75 | 0.77 | 0.77 | +0.005 (+0.65%) | 15,100 |
30 Dec 2021 | MYR | 0.765 | 0.77 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 31,000 |
29 Dec 2021 | MYR | 0.775 | 0.775 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 159,700 |
28 Dec 2021 | MYR | 0.76 | 0.775 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 60,700 |
27 Dec 2021 | MYR | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 39,600 |
24 Dec 2021 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 6,000 |
23 Dec 2021 | MYR | 0.78 | 0.78 | 0.725 | 0.765 | 0.765 | -0.005 (-0.65%) | 274,000 |
22 Dec 2021 | MYR | 0.745 | 0.78 | 0.735 | 0.77 | 0.77 | +0.02 (+2.67%) | 32,500 |
21 Dec 2021 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 95,700 |
20 Dec 2021 | MYR | 0.76 | 0.76 | 0.745 | 0.745 | 0.745 | -0.015 (-1.97%) | 66,000 |
17 Dec 2021 | MYR | 0.755 | 0.78 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 103,700 |
16 Dec 2021 | MYR | 0.75 | 0.78 | 0.75 | 0.775 | 0.775 | -0.005 (-0.64%) | 28,800 |
15 Dec 2021 | MYR | 0.765 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 41,800 |
14 Dec 2021 | MYR | 0.765 | 0.78 | 0.765 | 0.78 | 0.78 | +0.01 (+1.30%) | 18,000 |
13 Dec 2021 | MYR | 0.755 | 0.785 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 18,000 |
10 Dec 2021 | MYR | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -0.005 (-0.65%) | 18,000 |
9 Dec 2021 | MYR | 0.755 | 0.775 | 0.75 | 0.775 | 0.775 | -0.01 (-1.27%) | 14,000 |
8 Dec 2021 | MYR | 0.76 | 0.785 | 0.755 | 0.785 | 0.785 | -0.005 (-0.63%) | 15,000 |
7 Dec 2021 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.005 (+0.64%) | 1,000 |
6 Dec 2021 | MYR | 0.79 | 0.79 | 0.74 | 0.785 | 0.785 | -0.01 (-1.26%) | 27,700 |
2 Dec 2021 | MYR | 0.8 | 0.8 | 0.75 | 0.795 | 0.795 | +0.01 (+1.27%) | 107,000 |
1 Dec 2021 | MYR | 0.785 | 0.82 | 0.765 | 0.785 | 0.785 | +0.015 (+1.95%) | 34,500 |
30 Nov 2021 | MYR | 0.755 | 0.78 | 0.755 | 0.77 | 0.77 | +0.015 (+1.99%) | 256,400 |
29 Nov 2021 | MYR | 0.755 | 0.765 | 0.73 | 0.755 | 0.755 | -0.01 (-1.31%) | 165,400 |
26 Nov 2021 | MYR | 0.78 | 0.785 | 0.765 | 0.765 | 0.765 | -0.02 (-2.55%) | 205,300 |
25 Nov 2021 | MYR | 0.795 | 0.8 | 0.775 | 0.785 | 0.785 | -0.015 (-1.88%) | 219,000 |
24 Nov 2021 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 10,200 |