Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 13.1 | 13.58 | 13.1 | 13.44 | 13.44 | +0.36 (+2.75%) | 106,100 |
30 Dec 2022 | MYR | 12.8 | 13.24 | 12.8 | 13.08 | 13.08 | +0.28 (+2.19%) | 155,300 |
29 Dec 2022 | MYR | 12.68 | 12.82 | 12.64 | 12.8 | 12.8 | +0.16 (+1.27%) | 101,300 |
28 Dec 2022 | MYR | 12.6 | 12.72 | 12.54 | 12.64 | 12.64 | +0.06 (+0.48%) | 21,200 |
27 Dec 2022 | MYR | 12.54 | 12.6 | 12.54 | 12.58 | 12.58 | -0.02 (-0.16%) | 35,200 |
23 Dec 2022 | MYR | 12.6 | 12.66 | 12.56 | 12.6 | 12.6 | 0.0 (0.0%) | 37,300 |
22 Dec 2022 | MYR | 12.72 | 12.72 | 12.6 | 12.6 | 12.6 | +0.02 (+0.16%) | 9,900 |
21 Dec 2022 | MYR | 12.6 | 12.6 | 12.42 | 12.58 | 12.58 | +0.08 (+0.64%) | 27,000 |
20 Dec 2022 | MYR | 12.54 | 12.56 | 12.44 | 12.5 | 12.5 | -0.1 (-0.79%) | 56,600 |
19 Dec 2022 | MYR | 12.8 | 12.88 | 12.6 | 12.6 | 12.6 | -0.16 (-1.25%) | 64,400 |
16 Dec 2022 | MYR | 12.86 | 12.86 | 12.64 | 12.76 | 12.76 | -0.08 (-0.62%) | 143,300 |
15 Dec 2022 | MYR | 12.22 | 12.88 | 12.04 | 12.84 | 12.84 | +0.84 (+7%) | 69,000 |
14 Dec 2022 | MYR | 11.9 | 12.28 | 11.9 | 12 | 12 | +0.1 (+0.84%) | 177,000 |
13 Dec 2022 | MYR | 11.56 | 12.2 | 11.52 | 11.9 | 11.9 | +0.42 (+3.66%) | 166,900 |
12 Dec 2022 | MYR | 11.56 | 11.58 | 11.48 | 11.48 | 11.48 | -0.04 (-0.35%) | 149,600 |
9 Dec 2022 | MYR | 11.46 | 11.52 | 11.46 | 11.52 | 11.52 | +0.08 (+0.70%) | 93,500 |
8 Dec 2022 | MYR | 11.46 | 11.46 | 11.42 | 11.44 | 11.44 | -0.02 (-0.17%) | 6,300 |
7 Dec 2022 | MYR | 11.46 | 11.46 | 11.38 | 11.46 | 11.46 | 0.0 (0.0%) | 28,800 |
6 Dec 2022 | MYR | 11.48 | 11.48 | 11.44 | 11.46 | 11.46 | -0.02 (-0.17%) | 10,100 |
5 Dec 2022 | MYR | 11.44 | 11.48 | 11.42 | 11.48 | 11.48 | +0.06 (+0.53%) | 6,600 |
2 Dec 2022 | MYR | 11.48 | 11.5 | 11.4 | 11.42 | 11.42 | -0.06 (-0.52%) | 13,400 |
1 Dec 2022 | MYR | 11.42 | 11.48 | 11.4 | 11.48 | 11.48 | +0.12 (+1.06%) | 26,200 |
30 Nov 2022 | MYR | 11.44 | 11.44 | 11.3 | 11.36 | 11.36 | 0.0 (0.0%) | 24,100 |
29 Nov 2022 | MYR | 11.4 | 11.4 | 11.22 | 11.36 | 11.36 | +0.04 (+0.35%) | 50,300 |
25 Nov 2022 | MYR | 11.38 | 11.38 | 11.3 | 11.32 | 11.32 | -0.06 (-0.53%) | 15,700 |
24 Nov 2022 | MYR | 11.36 | 11.38 | 11.3 | 11.38 | 11.38 | +0.1 (+0.89%) | 18,500 |
23 Nov 2022 | MYR | 11.3 | 11.3 | 11.28 | 11.28 | 11.28 | -0.02 (-0.18%) | 6,100 |
22 Nov 2022 | MYR | 11.34 | 11.34 | 11.28 | 11.3 | 11.3 | +0.02 (+0.18%) | 14,200 |
21 Nov 2022 | MYR | 11.22 | 11.3 | 11.22 | 11.28 | 11.28 | +0.04 (+0.36%) | 12,000 |
17 Nov 2022 | MYR | 11.22 | 11.3 | 11.22 | 11.24 | 11.24 | 0.0 (0.0%) | 2,100 |