Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 8.57 | 8.64 | 8.54 | 8.62 | 8.62 | 0.0 (0.0%) | 6,014,900 |
15 Nov 2022 | MYR | 8.65 | 8.75 | 8.55 | 8.62 | 8.62 | -0.1 (-1.15%) | 8,197,100 |
14 Nov 2022 | MYR | 8.73 | 8.73 | 8.63 | 8.72 | 8.72 | -0.01 (-0.11%) | 3,315,100 |
11 Nov 2022 | MYR | 8.74 | 8.74 | 8.62 | 8.73 | 8.73 | +0.09 (+1.04%) | 11,221,000 |
10 Nov 2022 | MYR | 8.51 | 8.69 | 8.49 | 8.64 | 8.64 | +0.09 (+1.05%) | 3,311,600 |
9 Nov 2022 | MYR | 8.58 | 8.6 | 8.51 | 8.55 | 8.55 | 0.0 (0.0%) | 4,954,300 |
8 Nov 2022 | MYR | 8.55 | 8.65 | 8.54 | 8.55 | 8.55 | 0.0 (0.0%) | 3,060,900 |
7 Nov 2022 | MYR | 8.55 | 8.61 | 8.47 | 8.55 | 8.55 | +0.04 (+0.47%) | 9,197,900 |
4 Nov 2022 | MYR | 8.52 | 8.58 | 8.44 | 8.51 | 8.51 | +0.01 (+0.12%) | 11,070,800 |
3 Nov 2022 | MYR | 8.6 | 8.65 | 8.49 | 8.5 | 8.5 | -0.15 (-1.73%) | 6,046,800 |
2 Nov 2022 | MYR | 8.65 | 8.75 | 8.61 | 8.65 | 8.65 | +0.02 (+0.23%) | 3,995,500 |
1 Nov 2022 | MYR | 8.77 | 8.77 | 8.6 | 8.63 | 8.63 | -0.09 (-1.03%) | 2,801,000 |
31 Oct 2022 | MYR | 8.8 | 8.95 | 8.7 | 8.72 | 8.72 | -0.06 (-0.68%) | 4,267,600 |
28 Oct 2022 | MYR | 8.79 | 8.88 | 8.72 | 8.78 | 8.78 | -0.01 (-0.11%) | 4,508,500 |
27 Oct 2022 | MYR | 8.81 | 8.92 | 8.73 | 8.79 | 8.79 | -0.02 (-0.23%) | 8,969,900 |
26 Oct 2022 | MYR | 8.85 | 8.9 | 8.77 | 8.81 | 8.81 | -0.03 (-0.34%) | 4,606,600 |
25 Oct 2022 | MYR | 9.02 | 9.02 | 8.83 | 8.84 | 8.84 | -0.16 (-1.78%) | 6,971,000 |
21 Oct 2022 | MYR | 8.9 | 9.01 | 8.73 | 9 | 9 | +0.1 (+1.12%) | 7,772,700 |
20 Oct 2022 | MYR | 8.6 | 8.93 | 8.56 | 8.9 | 8.9 | +0.27 (+3.13%) | 14,029,600 |
19 Oct 2022 | MYR | 8.55 | 8.65 | 8.52 | 8.63 | 8.63 | +0.08 (+0.94%) | 10,334,200 |
18 Oct 2022 | MYR | 8.52 | 8.58 | 8.49 | 8.55 | 8.55 | +0.05 (+0.59%) | 5,732,300 |
17 Oct 2022 | MYR | 8.46 | 8.51 | 8.41 | 8.5 | 8.5 | -0.05 (-0.58%) | 2,088,100 |
14 Oct 2022 | MYR | 8.48 | 8.58 | 8.48 | 8.55 | 8.55 | +0.1 (+1.18%) | 9,589,000 |
13 Oct 2022 | MYR | 8.62 | 8.62 | 8.36 | 8.45 | 8.45 | -0.1 (-1.17%) | 6,010,600 |
12 Oct 2022 | MYR | 8.65 | 8.65 | 8.48 | 8.55 | 8.55 | -0.04 (-0.47%) | 3,796,600 |
11 Oct 2022 | MYR | 8.55 | 8.63 | 8.46 | 8.59 | 8.59 | +0.02 (+0.23%) | 7,246,200 |
7 Oct 2022 | MYR | 8.64 | 8.65 | 8.57 | 8.57 | 8.57 | -0.07 (-0.81%) | 8,003,900 |
6 Oct 2022 | MYR | 8.73 | 8.85 | 8.62 | 8.64 | 8.64 | -0.01 (-0.12%) | 5,395,500 |
5 Oct 2022 | MYR | 8.4 | 8.67 | 8.4 | 8.65 | 8.65 | +0.26 (+3.10%) | 4,732,900 |
4 Oct 2022 | MYR | 8.48 | 8.51 | 8.36 | 8.39 | 8.39 | 0.0 (0.0%) | 5,696,800 |