Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | MYR | 2.15 | 2.15 | 2.07 | 2.09 | 2.09 | -0.1 (-4.57%) | 1,594,600 |
7 Oct 2022 | MYR | 2.25 | 2.26 | 2.16 | 2.19 | 2.19 | -0.05 (-2.23%) | 1,851,400 |
6 Oct 2022 | MYR | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -0.05 (-2.18%) | 2,227,500 |
5 Oct 2022 | MYR | 2.32 | 2.33 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,781,300 |
4 Oct 2022 | MYR | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | +0.03 (+1.32%) | 840,200 |
3 Oct 2022 | MYR | 2.32 | 2.33 | 2.27 | 2.27 | 2.27 | -0.09 (-3.81%) | 1,830,400 |
30 Sep 2022 | MYR | 2.37 | 2.4 | 2.33 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,455,200 |
29 Sep 2022 | MYR | 2.42 | 2.43 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 1,068,300 |
28 Sep 2022 | MYR | 2.39 | 2.39 | 2.32 | 2.38 | 2.38 | 0.0 (0.0%) | 2,367,700 |
27 Sep 2022 | MYR | 2.35 | 2.4 | 2.33 | 2.38 | 2.38 | +0.04 (+1.71%) | 1,362,400 |
26 Sep 2022 | MYR | 2.34 | 2.37 | 2.31 | 2.34 | 2.34 | -0.03 (-1.27%) | 1,072,200 |
23 Sep 2022 | MYR | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -0.07 (-2.87%) | 929,000 |
22 Sep 2022 | MYR | 2.37 | 2.44 | 2.35 | 2.44 | 2.44 | +0.05 (+2.09%) | 3,192,400 |
21 Sep 2022 | MYR | 2.38 | 2.41 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 605,800 |
20 Sep 2022 | MYR | 2.42 | 2.43 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,002,300 |
19 Sep 2022 | MYR | 2.44 | 2.44 | 2.36 | 2.4 | 2.4 | -0.05 (-2.04%) | 2,042,700 |
15 Sep 2022 | MYR | 2.48 | 2.48 | 2.41 | 2.45 | 2.45 | -0.02 (-0.81%) | 2,860,100 |
14 Sep 2022 | MYR | 2.39 | 2.47 | 2.35 | 2.47 | 2.47 | -0.04 (-1.59%) | 3,358,400 |
13 Sep 2022 | MYR | 2.54 | 2.54 | 2.45 | 2.51 | 2.51 | -0.01 (-0.40%) | 4,413,200 |
12 Sep 2022 | MYR | 2.49 | 2.53 | 2.49 | 2.52 | 2.52 | +0.06 (+2.44%) | 4,104,000 |
9 Sep 2022 | MYR | 2.41 | 2.46 | 2.41 | 2.46 | 2.46 | +0.05 (+2.07%) | 3,511,000 |
8 Sep 2022 | MYR | 2.4 | 2.43 | 2.37 | 2.41 | 2.41 | +0.05 (+2.12%) | 5,110,200 |
7 Sep 2022 | MYR | 2.33 | 2.37 | 2.31 | 2.36 | 2.36 | 0.0 (0.0%) | 2,634,100 |
6 Sep 2022 | MYR | 2.36 | 2.4 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,976,300 |
5 Sep 2022 | MYR | 2.35 | 2.37 | 2.3 | 2.35 | 2.35 | -0.02 (-0.84%) | 2,382,300 |
2 Sep 2022 | MYR | 2.4 | 2.42 | 2.29 | 2.37 | 2.37 | -0.01 (-0.42%) | 3,729,700 |
1 Sep 2022 | MYR | 2.47 | 2.49 | 2.38 | 2.38 | 2.38 | -0.14 (-5.56%) | 5,226,800 |
30 Aug 2022 | MYR | 2.51 | 2.56 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 4,117,700 |
29 Aug 2022 | MYR | 2.51 | 2.56 | 2.49 | 2.51 | 2.51 | -0.13 (-4.92%) | 9,082,800 |
26 Aug 2022 | MYR | 2.65 | 2.66 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 3,959,300 |