Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | MYR | 2.75 | 2.85 | 2.74 | 2.82 | 2.82 | +0.06 (+2.17%) | 1,140,700 |
22 Nov 2022 | MYR | 2.71 | 2.8 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 630,100 |
21 Nov 2022 | MYR | 2.75 | 2.78 | 2.7 | 2.76 | 2.76 | 0.0 (0.0%) | 513,100 |
17 Nov 2022 | MYR | 2.74 | 2.78 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 1,031,000 |
16 Nov 2022 | MYR | 2.72 | 2.79 | 2.7 | 2.77 | 2.77 | +0.06 (+2.21%) | 3,607,700 |
15 Nov 2022 | MYR | 2.72 | 2.75 | 2.67 | 2.71 | 2.71 | 0.0 (0.0%) | 2,834,300 |
14 Nov 2022 | MYR | 2.71 | 2.74 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,582,100 |
11 Nov 2022 | MYR | 2.61 | 2.82 | 2.6 | 2.7 | 2.7 | +0.2 (+8%) | 6,404,300 |
10 Nov 2022 | MYR | 2.49 | 2.52 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 475,800 |
9 Nov 2022 | MYR | 2.51 | 2.53 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 781,700 |
8 Nov 2022 | MYR | 2.5 | 2.52 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 1,165,700 |
7 Nov 2022 | MYR | 2.51 | 2.53 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 650,000 |
4 Nov 2022 | MYR | 2.48 | 2.51 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 915,000 |
3 Nov 2022 | MYR | 2.49 | 2.52 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 994,000 |
2 Nov 2022 | MYR | 2.5 | 2.5 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,570,500 |
1 Nov 2022 | MYR | 2.45 | 2.49 | 2.42 | 2.48 | 2.48 | +0.03 (+1.22%) | 3,039,100 |
31 Oct 2022 | MYR | 2.48 | 2.53 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 2,601,800 |
28 Oct 2022 | MYR | 2.46 | 2.51 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 759,900 |
27 Oct 2022 | MYR | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 572,100 |
26 Oct 2022 | MYR | 2.5 | 2.55 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 620,400 |
25 Oct 2022 | MYR | 2.48 | 2.56 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 749,300 |
21 Oct 2022 | MYR | 2.47 | 2.5 | 2.46 | 2.48 | 2.48 | -0.02 (-0.80%) | 605,000 |
20 Oct 2022 | MYR | 2.47 | 2.51 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 601,100 |
19 Oct 2022 | MYR | 2.47 | 2.52 | 2.44 | 2.47 | 2.47 | 0.0 (0.0%) | 1,735,300 |
18 Oct 2022 | MYR | 2.48 | 2.53 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 2,114,300 |
17 Oct 2022 | MYR | 2.45 | 2.48 | 2.4 | 2.46 | 2.46 | -0.01 (-0.40%) | 636,300 |
14 Oct 2022 | MYR | 2.45 | 2.53 | 2.45 | 2.47 | 2.47 | +0.05 (+2.07%) | 2,855,600 |
13 Oct 2022 | MYR | 2.4 | 2.43 | 2.34 | 2.42 | 2.42 | 0.0 (0.0%) | 6,119,800 |
12 Oct 2022 | MYR | 2.41 | 2.46 | 2.37 | 2.42 | 2.42 | 0.0 (0.0%) | 6,076,900 |
11 Oct 2022 | MYR | 2.68 | 2.68 | 2.4 | 2.42 | 2.42 | -0.28 (-10.37%) | 6,759,400 |