Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,065,600 |
17 May 2023 | MYR | 2.11 | 2.12 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,517,100 |
16 May 2023 | MYR | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 1,989,700 |
15 May 2023 | MYR | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 2,419,600 |
12 May 2023 | MYR | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 4,309,100 |
11 May 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 3,514,500 |
10 May 2023 | MYR | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 1,434,500 |
9 May 2023 | MYR | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,494,600 |
8 May 2023 | MYR | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 2,359,300 |
5 May 2023 | MYR | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 4,534,200 |
3 May 2023 | MYR | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 3,127,200 |
2 May 2023 | MYR | 2.16 | 2.19 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 3,101,900 |
28 Apr 2023 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 5,723,900 |
27 Apr 2023 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,911,600 |
26 Apr 2023 | MYR | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 8,141,600 |
25 Apr 2023 | MYR | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 2,813,500 |
20 Apr 2023 | MYR | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 3,415,500 |
19 Apr 2023 | MYR | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 5,685,700 |
18 Apr 2023 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,452,500 |
17 Apr 2023 | MYR | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 4,773,500 |
14 Apr 2023 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,151,200 |
13 Apr 2023 | MYR | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,500,000 |
12 Apr 2023 | MYR | 2.15 | 2.17 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 4,193,100 |
11 Apr 2023 | MYR | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 2,492,200 |
10 Apr 2023 | MYR | 2.21 | 2.21 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 3,830,100 |
7 Apr 2023 | MYR | 2.21 | 2.21 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 8,129,700 |
6 Apr 2023 | MYR | 2.19 | 2.21 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 8,518,800 |
5 Apr 2023 | MYR | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 1,970,800 |
4 Apr 2023 | MYR | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 2,750,300 |
3 Apr 2023 | MYR | 2.16 | 2.19 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 6,713,600 |