Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | MYR | 2.5 | 2.59 | 2.49 | 2.59 | 2.59 | +0.11 (+4.44%) | 13,917,100 |
23 Nov 2022 | MYR | 2.45 | 2.5 | 2.43 | 2.48 | 2.48 | +0.05 (+2.06%) | 1,886,000 |
22 Nov 2022 | MYR | 2.47 | 2.52 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 3,124,000 |
21 Nov 2022 | MYR | 2.36 | 2.5 | 2.33 | 2.47 | 2.47 | +0.06 (+2.49%) | 2,453,200 |
17 Nov 2022 | MYR | 2.39 | 2.42 | 2.34 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,738,000 |
16 Nov 2022 | MYR | 2.24 | 2.43 | 2.22 | 2.42 | 2.42 | +0.18 (+8.04%) | 4,906,800 |
15 Nov 2022 | MYR | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 677,200 |
14 Nov 2022 | MYR | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | -0.07 (-3.00%) | 1,358,300 |
11 Nov 2022 | MYR | 2.2 | 2.35 | 2.18 | 2.33 | 2.33 | +0.22 (+10.43%) | 5,489,100 |
10 Nov 2022 | MYR | 2.1 | 2.16 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,399,600 |
9 Nov 2022 | MYR | 2.13 | 2.13 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 789,700 |
8 Nov 2022 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 677,000 |
7 Nov 2022 | MYR | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 842,100 |
4 Nov 2022 | MYR | 2.06 | 2.12 | 2.05 | 2.12 | 2.12 | +0.06 (+2.91%) | 605,200 |
3 Nov 2022 | MYR | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 558,000 |
2 Nov 2022 | MYR | 2.08 | 2.1 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 297,100 |
1 Nov 2022 | MYR | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 847,400 |
31 Oct 2022 | MYR | 2.1 | 2.16 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,210,600 |
28 Oct 2022 | MYR | 2.03 | 2.1 | 2.03 | 2.07 | 2.07 | +0.04 (+1.97%) | 1,172,600 |
27 Oct 2022 | MYR | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,954,200 |
26 Oct 2022 | MYR | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 791,400 |
25 Oct 2022 | MYR | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | +0.02 (+0.97%) | 797,700 |
21 Oct 2022 | MYR | 2.09 | 2.1 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 675,800 |
20 Oct 2022 | MYR | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 1,671,900 |
19 Oct 2022 | MYR | 2.21 | 2.23 | 2.11 | 2.11 | 2.11 | -0.07 (-3.21%) | 1,707,200 |
18 Oct 2022 | MYR | 2.05 | 2.25 | 2.04 | 2.18 | 2.18 | +0.17 (+8.46%) | 3,432,400 |
17 Oct 2022 | MYR | 2.04 | 2.07 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 2,255,300 |
14 Oct 2022 | MYR | 2.05 | 2.07 | 2.01 | 2.07 | 2.07 | +0.07 (+3.50%) | 1,260,400 |
13 Oct 2022 | MYR | 2.02 | 2.04 | 2 | 2 | 2 | -0.02 (-0.99%) | 805,000 |
12 Oct 2022 | MYR | 2.09 | 2.12 | 1.98 | 2.02 | 2.02 | -0.07 (-3.35%) | 3,101,800 |