Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | MYR | 2.23 | 2.24 | 2.17 | 2.23 | 2.23 | +0.03 (+1.36%) | 3,933,400 |
17 Nov 2022 | MYR | 2.2 | 2.21 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 7,877,000 |
16 Nov 2022 | MYR | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 8,851,500 |
15 Nov 2022 | MYR | 2.27 | 2.28 | 2.21 | 2.23 | 2.23 | -0.04 (-1.76%) | 6,366,000 |
14 Nov 2022 | MYR | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 2,805,000 |
11 Nov 2022 | MYR | 2.23 | 2.26 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 6,444,600 |
10 Nov 2022 | MYR | 2.2 | 2.22 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 3,734,600 |
9 Nov 2022 | MYR | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 6,019,400 |
8 Nov 2022 | MYR | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 3,260,700 |
7 Nov 2022 | MYR | 2.21 | 2.25 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 2,996,900 |
4 Nov 2022 | MYR | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,734,800 |
3 Nov 2022 | MYR | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 4,050,600 |
2 Nov 2022 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 4,107,700 |
1 Nov 2022 | MYR | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -0.06 (-2.67%) | 8,117,400 |
31 Oct 2022 | MYR | 2.21 | 2.26 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 3,928,000 |
28 Oct 2022 | MYR | 2.2 | 2.23 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 4,386,900 |
27 Oct 2022 | MYR | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 4,763,200 |
26 Oct 2022 | MYR | 2.22 | 2.23 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 5,337,900 |
25 Oct 2022 | MYR | 2.2 | 2.23 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 7,815,700 |
21 Oct 2022 | MYR | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 3,358,200 |
20 Oct 2022 | MYR | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 9,536,200 |
19 Oct 2022 | MYR | 2.18 | 2.21 | 2.16 | 2.21 | 2.21 | +0.04 (+1.84%) | 5,478,000 |
18 Oct 2022 | MYR | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,817,200 |
17 Oct 2022 | MYR | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 3,148,400 |
14 Oct 2022 | MYR | 2.16 | 2.2 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 8,314,300 |
13 Oct 2022 | MYR | 2.12 | 2.16 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 2,964,400 |
12 Oct 2022 | MYR | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 5,804,600 |
11 Oct 2022 | MYR | 2.19 | 2.19 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 2,338,100 |
7 Oct 2022 | MYR | 2.18 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 2,198,200 |
6 Oct 2022 | MYR | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 5,045,000 |