Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 14.16 | 14.16 | 14 | 14 | 14 | -0.16 (-1.13%) | 56,200 |
30 Dec 2022 | MYR | 14.18 | 14.18 | 14.16 | 14.16 | 14.16 | -0.04 (-0.28%) | 8,300 |
29 Dec 2022 | MYR | 14.18 | 14.2 | 14.16 | 14.2 | 14.2 | 0.0 (0.0%) | 15,100 |
28 Dec 2022 | MYR | 13.96 | 14.2 | 13.96 | 14.2 | 14.2 | +0.28 (+2.01%) | 19,900 |
27 Dec 2022 | MYR | 14.02 | 14.04 | 13.9 | 13.92 | 13.92 | -0.1 (-0.71%) | 33,700 |
23 Dec 2022 | MYR | 13.98 | 14.02 | 13.98 | 14.02 | 14.02 | +0.06 (+0.43%) | 47,400 |
22 Dec 2022 | MYR | 13.94 | 13.98 | 13.94 | 13.96 | 13.96 | +0.04 (+0.29%) | 77,700 |
21 Dec 2022 | MYR | 13.88 | 14 | 13.88 | 13.92 | 13.92 | +0.04 (+0.29%) | 49,800 |
20 Dec 2022 | MYR | 13.8 | 13.88 | 13.8 | 13.88 | 13.88 | +0.08 (+0.58%) | 29,600 |
19 Dec 2022 | MYR | 13.72 | 13.8 | 13.7 | 13.8 | 13.8 | +0.08 (+0.58%) | 6,700 |
16 Dec 2022 | MYR | 13.78 | 13.84 | 13.7 | 13.72 | 13.72 | -0.02 (-0.15%) | 33,000 |
15 Dec 2022 | MYR | 13.84 | 13.84 | 13.74 | 13.74 | 13.74 | -0.08 (-0.58%) | 3,400 |
14 Dec 2022 | MYR | 13.82 | 13.82 | 13.74 | 13.82 | 13.82 | -0.02 (-0.14%) | 32,300 |
13 Dec 2022 | MYR | 13.8 | 13.84 | 13.72 | 13.84 | 13.84 | +0.06 (+0.44%) | 3,100 |
12 Dec 2022 | MYR | 13.68 | 13.78 | 13.6 | 13.78 | 13.78 | +0.1 (+0.73%) | 4,600 |
9 Dec 2022 | MYR | 13.78 | 13.78 | 13.68 | 13.68 | 13.68 | -0.08 (-0.58%) | 7,500 |
8 Dec 2022 | MYR | 13.86 | 13.86 | 13.76 | 13.76 | 13.76 | -0.1 (-0.72%) | 8,100 |
7 Dec 2022 | MYR | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | +0.02 (+0.14%) | 1,400 |
6 Dec 2022 | MYR | 13.84 | 13.92 | 13.72 | 13.84 | 13.84 | -0.04 (-0.29%) | 10,400 |
5 Dec 2022 | MYR | 13.86 | 13.94 | 13.8 | 13.88 | 13.88 | +0.08 (+0.58%) | 11,900 |
2 Dec 2022 | MYR | 13.82 | 13.88 | 13.72 | 13.8 | 13.8 | -0.02 (-0.14%) | 3,700 |
1 Dec 2022 | MYR | 13.78 | 13.86 | 13.72 | 13.82 | 13.82 | +0.12 (+0.88%) | 63,000 |
30 Nov 2022 | MYR | 13.64 | 13.7 | 13.64 | 13.7 | 13.7 | +0.02 (+0.15%) | 2,200 |
29 Nov 2022 | MYR | 13.6 | 13.8 | 13.6 | 13.68 | 13.68 | +0.14 (+1.03%) | 31,600 |
25 Nov 2022 | MYR | 13.44 | 13.54 | 13.44 | 13.54 | 13.54 | +0.14 (+1.04%) | 24,300 |
24 Nov 2022 | MYR | 13.3 | 13.42 | 13.3 | 13.4 | 13.4 | +0.1 (+0.75%) | 15,300 |
23 Nov 2022 | MYR | 13.28 | 13.3 | 13.28 | 13.3 | 13.3 | -0.06 (-0.45%) | 1,400 |
22 Nov 2022 | MYR | 13.4 | 13.4 | 13.36 | 13.36 | 13.36 | -0.04 (-0.30%) | 1,700 |
21 Nov 2022 | MYR | 13.4 | 13.4 | 13.28 | 13.4 | 13.4 | 0.0 (0.0%) | 6,400 |
17 Nov 2022 | MYR | 13.24 | 13.4 | 13.24 | 13.4 | 13.4 | +0.12 (+0.90%) | 107,500 |