Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 11.36 | 11.36 | 11.22 | 11.24 | 11.24 | +0.02 (+0.18%) | 34,800 |
30 Dec 2022 | MYR | 11.3 | 11.38 | 11.22 | 11.22 | 11.22 | -0.08 (-0.71%) | 89,800 |
29 Dec 2022 | MYR | 11.24 | 11.3 | 11.2 | 11.3 | 11.3 | +0.04 (+0.36%) | 26,900 |
28 Dec 2022 | MYR | 11.3 | 11.3 | 11.24 | 11.26 | 11.26 | -0.04 (-0.35%) | 55,400 |
27 Dec 2022 | MYR | 11.4 | 11.4 | 11.3 | 11.3 | 11.3 | -0.08 (-0.70%) | 32,600 |
23 Dec 2022 | MYR | 11.38 | 11.38 | 11.22 | 11.38 | 11.38 | +0.02 (+0.18%) | 57,100 |
22 Dec 2022 | MYR | 11.3 | 11.36 | 11.22 | 11.36 | 11.36 | 0.0 (0.0%) | 57,200 |
21 Dec 2022 | MYR | 11.36 | 11.38 | 11.3 | 11.36 | 11.36 | 0.0 (0.0%) | 58,600 |
20 Dec 2022 | MYR | 11.24 | 11.36 | 11.24 | 11.36 | 11.36 | +0.08 (+0.71%) | 104,800 |
19 Dec 2022 | MYR | 11.26 | 11.32 | 11.22 | 11.28 | 11.28 | +0.02 (+0.18%) | 49,500 |
16 Dec 2022 | MYR | 11.32 | 11.34 | 11.22 | 11.26 | 11.26 | -0.06 (-0.53%) | 130,500 |
15 Dec 2022 | MYR | 11.24 | 11.32 | 11.24 | 11.32 | 11.32 | +0.06 (+0.53%) | 59,800 |
14 Dec 2022 | MYR | 11.26 | 11.32 | 11.24 | 11.26 | 11.26 | -0.02 (-0.18%) | 20,900 |
13 Dec 2022 | MYR | 11.36 | 11.36 | 11.28 | 11.28 | 11.28 | -0.06 (-0.53%) | 34,600 |
12 Dec 2022 | MYR | 11.28 | 11.46 | 11.26 | 11.34 | 11.34 | +0.06 (+0.53%) | 132,600 |
9 Dec 2022 | MYR | 11.26 | 11.38 | 11.26 | 11.28 | 11.28 | +0.02 (+0.18%) | 35,600 |
8 Dec 2022 | MYR | 11.3 | 11.3 | 11.2 | 11.26 | 11.26 | -0.04 (-0.35%) | 38,700 |
7 Dec 2022 | MYR | 11.22 | 11.3 | 11.08 | 11.3 | 11.3 | +0.06 (+0.53%) | 111,900 |
6 Dec 2022 | MYR | 11.24 | 11.26 | 11.1 | 11.24 | 11.24 | 0.0 (0.0%) | 93,100 |
5 Dec 2022 | MYR | 11.28 | 11.4 | 11.24 | 11.24 | 11.24 | -0.04 (-0.35%) | 108,500 |
2 Dec 2022 | MYR | 11.3 | 11.34 | 11.24 | 11.28 | 11.28 | -0.06 (-0.53%) | 103,400 |
1 Dec 2022 | MYR | 11.28 | 11.38 | 11.24 | 11.34 | 11.34 | +0.04 (+0.35%) | 164,300 |
30 Nov 2022 | MYR | 11.1 | 11.3 | 11.08 | 11.3 | 11.3 | +0.26 (+2.36%) | 303,800 |
29 Nov 2022 | MYR | 10.88 | 11.18 | 10.86 | 11.04 | 11.04 | +0.18 (+1.66%) | 266,700 |
25 Nov 2022 | MYR | 10.88 | 10.9 | 10.78 | 10.86 | 10.86 | -0.02 (-0.18%) | 86,600 |
24 Nov 2022 | MYR | 10.82 | 10.88 | 10.74 | 10.88 | 10.88 | +0.06 (+0.55%) | 172,400 |
23 Nov 2022 | MYR | 10.68 | 10.82 | 10.6 | 10.82 | 10.82 | +0.14 (+1.31%) | 151,300 |
22 Nov 2022 | MYR | 10.52 | 10.8 | 10.52 | 10.68 | 10.68 | +0.16 (+1.52%) | 326,000 |
21 Nov 2022 | MYR | 10.2 | 10.6 | 10.2 | 10.52 | 10.52 | +0.28 (+2.73%) | 362,600 |
17 Nov 2022 | MYR | 10.26 | 10.26 | 10.2 | 10.24 | 10.24 | 0.0 (0.0%) | 94,700 |