Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | MYR | 0.58 | 0.61 | 0.565 | 0.59 | 0.59 | +0.005 (+0.85%) | 5,109,100 |
13 Jan 2022 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 645,900 |
12 Jan 2022 | MYR | 0.585 | 0.59 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 1,018,400 |
11 Jan 2022 | MYR | 0.605 | 0.615 | 0.585 | 0.585 | 0.585 | -0.02 (-3.31%) | 1,687,100 |
10 Jan 2022 | MYR | 0.595 | 0.615 | 0.59 | 0.605 | 0.605 | +0.015 (+2.54%) | 3,731,800 |
7 Jan 2022 | MYR | 0.575 | 0.595 | 0.57 | 0.59 | 0.59 | +0.015 (+2.61%) | 1,033,700 |
6 Jan 2022 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 798,400 |
5 Jan 2022 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 522,700 |
4 Jan 2022 | MYR | 0.575 | 0.585 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,041,600 |
3 Jan 2022 | MYR | 0.57 | 0.585 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 549,600 |
31 Dec 2021 | MYR | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 796,000 |
30 Dec 2021 | MYR | 0.6 | 0.605 | 0.585 | 0.585 | 0.585 | -0.025 (-4.10%) | 973,500 |
29 Dec 2021 | MYR | 0.61 | 0.62 | 0.595 | 0.61 | 0.61 | +0.005 (+0.83%) | 1,357,600 |
28 Dec 2021 | MYR | 0.59 | 0.61 | 0.59 | 0.605 | 0.605 | +0.015 (+2.54%) | 2,326,500 |
27 Dec 2021 | MYR | 0.565 | 0.595 | 0.565 | 0.59 | 0.59 | +0.025 (+4.42%) | 2,488,800 |
24 Dec 2021 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,190,700 |
23 Dec 2021 | MYR | 0.585 | 0.585 | 0.555 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,796,600 |
22 Dec 2021 | MYR | 0.61 | 0.61 | 0.575 | 0.58 | 0.58 | -0.025 (-4.13%) | 4,481,300 |
21 Dec 2021 | MYR | 0.635 | 0.635 | 0.58 | 0.605 | 0.605 | -0.025 (-3.97%) | 4,626,300 |
20 Dec 2021 | MYR | 0.645 | 0.66 | 0.61 | 0.63 | 0.63 | -0.015 (-2.33%) | 4,409,700 |
17 Dec 2021 | MYR | 0.63 | 0.66 | 0.63 | 0.645 | 0.645 | +0.005 (+0.78%) | 7,444,100 |
16 Dec 2021 | MYR | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 9,234,500 |
15 Dec 2021 | MYR | 0.62 | 0.635 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,589,200 |
14 Dec 2021 | MYR | 0.635 | 0.64 | 0.61 | 0.62 | 0.62 | -0.015 (-2.36%) | 2,648,600 |
13 Dec 2021 | MYR | 0.615 | 0.64 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 3,127,200 |
10 Dec 2021 | MYR | 0.645 | 0.645 | 0.615 | 0.62 | 0.62 | -0.025 (-3.88%) | 3,840,300 |
9 Dec 2021 | MYR | 0.65 | 0.67 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 19,216,500 |
8 Dec 2021 | MYR | 0.54 | 0.63 | 0.54 | 0.63 | 0.63 | +0.09 (+16.67%) | 9,796,100 |
7 Dec 2021 | MYR | 0.53 | 0.545 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 752,500 |
6 Dec 2021 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.01 (+1.94%) | 1,142,200 |