Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 22.3 | 22.5 | 22.3 | 22.34 | 22.34 | +0.04 (+0.18%) | 15,500 |
30 Dec 2022 | MYR | 22.1 | 22.36 | 22.1 | 22.3 | 22.3 | +0.3 (+1.36%) | 21,600 |
29 Dec 2022 | MYR | 21.88 | 22 | 21.74 | 22 | 22 | +0.1 (+0.46%) | 14,700 |
28 Dec 2022 | MYR | 21.66 | 21.96 | 21.66 | 21.9 | 21.9 | +0.26 (+1.20%) | 2,900 |
27 Dec 2022 | MYR | 21.4 | 22 | 21.4 | 21.64 | 21.64 | +0.26 (+1.22%) | 10,400 |
23 Dec 2022 | MYR | 21.88 | 21.88 | 21.38 | 21.38 | 21.38 | -0.24 (-1.11%) | 6,600 |
22 Dec 2022 | MYR | 21.62 | 21.62 | 21.48 | 21.62 | 21.62 | 0.0 (0.0%) | 3,600 |
21 Dec 2022 | MYR | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.0 (0.0%) | 100 |
20 Dec 2022 | MYR | 21.76 | 22 | 21.62 | 21.62 | 21.62 | -0.24 (-1.10%) | 11,000 |
19 Dec 2022 | MYR | 21.86 | 21.98 | 21.76 | 21.86 | 21.86 | -0.24 (-1.09%) | 7,100 |
16 Dec 2022 | MYR | 21.42 | 22.1 | 21.16 | 22.1 | 22.1 | +0.66 (+3.08%) | 20,500 |
15 Dec 2022 | MYR | 21.36 | 21.52 | 21.36 | 21.44 | 21.44 | +0.12 (+0.56%) | 8,800 |
14 Dec 2022 | MYR | 21.3 | 21.36 | 21.28 | 21.32 | 21.32 | +0.02 (+0.09%) | 23,100 |
13 Dec 2022 | MYR | 21.28 | 21.34 | 21 | 21.3 | 21.3 | 0.0 (0.0%) | 43,900 |
12 Dec 2022 | MYR | 21.06 | 21.3 | 21.06 | 21.3 | 21.3 | +0.48 (+2.31%) | 17,800 |
9 Dec 2022 | MYR | 20.86 | 20.88 | 20.8 | 20.82 | 20.82 | -0.06 (-0.29%) | 24,400 |
8 Dec 2022 | MYR | 20.6 | 20.88 | 20.5 | 20.88 | 20.88 | +0.28 (+1.36%) | 13,800 |
7 Dec 2022 | MYR | 20.6 | 21 | 20.6 | 20.6 | 20.6 | +0.08 (+0.39%) | 12,000 |
6 Dec 2022 | MYR | 20.6 | 20.6 | 20.3 | 20.52 | 20.52 | -0.26 (-1.25%) | 64,900 |
5 Dec 2022 | MYR | 20.6 | 20.86 | 20.38 | 20.78 | 20.78 | +0.38 (+1.86%) | 31,100 |
2 Dec 2022 | MYR | 20.6 | 20.6 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 203,000 |
1 Dec 2022 | MYR | 20.92 | 21.24 | 20.6 | 20.6 | 20.6 | -0.28 (-1.34%) | 80,700 |
30 Nov 2022 | MYR | 21.2 | 21.26 | 20.88 | 20.88 | 20.88 | -0.38 (-1.79%) | 13,600 |
29 Nov 2022 | MYR | 21.1 | 21.4 | 20.8 | 21.26 | 21.26 | -0.2 (-0.93%) | 17,100 |
24 Nov 2022 | MYR | 21.18 | 21.48 | 21 | 21.46 | 21.46 | +0.02 (+0.09%) | 17,300 |
23 Nov 2022 | MYR | 21.44 | 21.48 | 21.16 | 21.44 | 21.44 | +0.3 (+1.42%) | 1,700 |
22 Nov 2022 | MYR | 21.5 | 21.5 | 21.14 | 21.14 | 21.14 | -0.48 (-2.22%) | 1,800 |
21 Nov 2022 | MYR | 21.02 | 21.62 | 20.7 | 21.62 | 21.62 | +0.14 (+0.65%) | 13,100 |
17 Nov 2022 | MYR | 21.3 | 21.48 | 21.04 | 21.48 | 21.48 | +0.18 (+0.85%) | 13,100 |
16 Nov 2022 | MYR | 21.32 | 21.32 | 21.3 | 21.3 | 21.3 | -0.1 (-0.47%) | 1,100 |