Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 1,119,000 |
8 Nov 2023 | MYR | 2.2 | 2.24 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 1,289,500 |
7 Nov 2023 | MYR | 2.17 | 2.2 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 652,400 |
6 Nov 2023 | MYR | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 784,000 |
3 Nov 2023 | MYR | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 2,904,300 |
2 Nov 2023 | MYR | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 778,900 |
1 Nov 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 554,100 |
31 Oct 2023 | MYR | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 357,200 |
30 Oct 2023 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 213,100 |
27 Oct 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 1,960,800 |
26 Oct 2023 | MYR | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 182,600 |
25 Oct 2023 | MYR | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 390,300 |
24 Oct 2023 | MYR | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 740,400 |
23 Oct 2023 | MYR | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 485,300 |
20 Oct 2023 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 427,200 |
19 Oct 2023 | MYR | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 839,400 |
18 Oct 2023 | MYR | 2.17 | 2.2 | 2.14 | 2.14 | 2.14 | -0.04 (-1.83%) | 9,328,500 |
17 Oct 2023 | MYR | 2.21 | 2.23 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,167,000 |
16 Oct 2023 | MYR | 2.27 | 2.27 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 1,354,400 |
13 Oct 2023 | MYR | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 1,158,500 |
12 Oct 2023 | MYR | 2.24 | 2.29 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 4,156,100 |
11 Oct 2023 | MYR | 2.18 | 2.25 | 2.18 | 2.24 | 2.24 | +0.06 (+2.75%) | 2,928,800 |
10 Oct 2023 | MYR | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,778,300 |
9 Oct 2023 | MYR | 2.1 | 2.17 | 2.1 | 2.17 | 2.17 | +0.06 (+2.84%) | 2,303,800 |
6 Oct 2023 | MYR | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 2,041,500 |
5 Oct 2023 | MYR | 2.11 | 2.15 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 783,200 |
4 Oct 2023 | MYR | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 700,800 |
3 Oct 2023 | MYR | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 563,300 |
2 Oct 2023 | MYR | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 211,500 |
29 Sep 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 932,800 |