Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | MYR | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,624,000 |
9 Jan 2023 | MYR | 2.42 | 2.45 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 3,180,600 |
6 Jan 2023 | MYR | 2.4 | 2.42 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 1,084,700 |
5 Jan 2023 | MYR | 2.39 | 2.46 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 2,954,600 |
4 Jan 2023 | MYR | 2.39 | 2.39 | 2.34 | 2.39 | 2.39 | 0.0 (0.0%) | 1,674,500 |
3 Jan 2023 | MYR | 2.4 | 2.42 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 1,533,700 |
30 Dec 2022 | MYR | 2.46 | 2.47 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,822,800 |
29 Dec 2022 | MYR | 2.4 | 2.45 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,589,000 |
28 Dec 2022 | MYR | 2.6 | 2.6 | 2.37 | 2.41 | 2.41 | -0.2 (-7.66%) | 8,252,100 |
27 Dec 2022 | MYR | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | -0.06 (-2.25%) | 1,189,400 |
23 Dec 2022 | MYR | 2.73 | 2.73 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 1,169,100 |
22 Dec 2022 | MYR | 2.75 | 2.76 | 2.7 | 2.73 | 2.73 | +0.04 (+1.49%) | 816,500 |
21 Dec 2022 | MYR | 2.69 | 2.78 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 1,909,600 |
20 Dec 2022 | MYR | 2.69 | 2.7 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 865,700 |
19 Dec 2022 | MYR | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 1,441,800 |
16 Dec 2022 | MYR | 2.61 | 2.74 | 2.6 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,787,500 |
15 Dec 2022 | MYR | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -0.05 (-1.83%) | 1,670,100 |
14 Dec 2022 | MYR | 2.73 | 2.77 | 2.71 | 2.73 | 2.73 | +0.03 (+1.11%) | 4,553,200 |
13 Dec 2022 | MYR | 2.7 | 2.71 | 2.65 | 2.7 | 2.7 | +0.03 (+1.12%) | 1,927,400 |
12 Dec 2022 | MYR | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | 0.0 (0.0%) | 1,402,900 |
9 Dec 2022 | MYR | 2.69 | 2.71 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,904,800 |
8 Dec 2022 | MYR | 2.6 | 2.68 | 2.59 | 2.66 | 2.66 | +0.05 (+1.92%) | 2,355,900 |
7 Dec 2022 | MYR | 2.71 | 2.71 | 2.57 | 2.61 | 2.61 | -0.11 (-4.04%) | 5,668,300 |
6 Dec 2022 | MYR | 2.74 | 2.78 | 2.68 | 2.72 | 2.72 | -0.05 (-1.81%) | 4,167,300 |
5 Dec 2022 | MYR | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 3,215,700 |
2 Dec 2022 | MYR | 2.78 | 2.87 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 5,192,200 |
1 Dec 2022 | MYR | 2.66 | 2.84 | 2.64 | 2.8 | 2.8 | +0.2 (+7.69%) | 26,807,400 |
30 Nov 2022 | MYR | 2.55 | 2.61 | 2.54 | 2.6 | 2.6 | +0.08 (+3.17%) | 4,694,000 |
29 Nov 2022 | MYR | 2.7 | 2.7 | 2.46 | 2.52 | 2.52 | -0.09 (-3.45%) | 9,742,700 |
25 Nov 2022 | MYR | 2.59 | 2.66 | 2.58 | 2.61 | 2.61 | +0.02 (+0.77%) | 9,414,500 |