Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 3.38 | 3.42 | 3.32 | 3.39 | 3.39 | +0.02 (+0.59%) | 2,239,700 |
14 Nov 2022 | MYR | 3.18 | 3.39 | 3.17 | 3.37 | 3.37 | +0.22 (+6.98%) | 3,295,100 |
11 Nov 2022 | MYR | 2.99 | 3.17 | 2.96 | 3.15 | 3.15 | +0.16 (+5.35%) | 3,095,200 |
10 Nov 2022 | MYR | 2.85 | 3.02 | 2.84 | 2.99 | 2.99 | +0.14 (+4.91%) | 7,491,300 |
9 Nov 2022 | MYR | 2.86 | 2.87 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 2,953,000 |
8 Nov 2022 | MYR | 2.89 | 2.94 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 3,324,600 |
7 Nov 2022 | MYR | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | +0.04 (+1.41%) | 3,359,800 |
4 Nov 2022 | MYR | 2.85 | 2.87 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 1,943,300 |
3 Nov 2022 | MYR | 2.84 | 2.9 | 2.79 | 2.84 | 2.84 | 0.0 (0.0%) | 2,489,600 |
2 Nov 2022 | MYR | 2.73 | 2.88 | 2.73 | 2.84 | 2.84 | +0.08 (+2.90%) | 3,337,900 |
1 Nov 2022 | MYR | 2.8 | 2.81 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 1,149,500 |
31 Oct 2022 | MYR | 2.75 | 2.81 | 2.69 | 2.81 | 2.81 | +0.09 (+3.31%) | 1,443,900 |
28 Oct 2022 | MYR | 2.75 | 2.81 | 2.68 | 2.72 | 2.72 | -0.02 (-0.73%) | 2,016,700 |
27 Oct 2022 | MYR | 2.89 | 2.89 | 2.74 | 2.74 | 2.74 | -0.13 (-4.53%) | 2,221,700 |
26 Oct 2022 | MYR | 2.86 | 2.92 | 2.8 | 2.87 | 2.87 | +0.01 (+0.35%) | 2,874,300 |
25 Oct 2022 | MYR | 2.87 | 2.9 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 876,200 |
21 Oct 2022 | MYR | 2.76 | 2.85 | 2.71 | 2.83 | 2.83 | +0.1 (+3.66%) | 2,676,300 |
20 Oct 2022 | MYR | 2.71 | 2.73 | 2.65 | 2.73 | 2.73 | +0.03 (+1.11%) | 1,199,700 |
19 Oct 2022 | MYR | 2.74 | 2.74 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,176,600 |
18 Oct 2022 | MYR | 2.68 | 2.76 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,575,800 |
17 Oct 2022 | MYR | 2.65 | 2.7 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 880,100 |
14 Oct 2022 | MYR | 2.74 | 2.75 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 837,500 |
13 Oct 2022 | MYR | 2.56 | 2.73 | 2.56 | 2.69 | 2.69 | +0.11 (+4.26%) | 1,982,100 |
12 Oct 2022 | MYR | 2.6 | 2.63 | 2.55 | 2.58 | 2.58 | -0.03 (-1.15%) | 1,657,400 |
11 Oct 2022 | MYR | 2.66 | 2.71 | 2.59 | 2.61 | 2.61 | -0.11 (-4.04%) | 4,407,900 |
7 Oct 2022 | MYR | 2.71 | 2.78 | 2.66 | 2.72 | 2.72 | 0.0 (0.0%) | 1,913,100 |
6 Oct 2022 | MYR | 2.75 | 2.8 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,531,400 |
5 Oct 2022 | MYR | 2.83 | 2.84 | 2.74 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,863,600 |
4 Oct 2022 | MYR | 2.88 | 2.9 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 616,800 |
3 Oct 2022 | MYR | 2.85 | 2.86 | 2.79 | 2.85 | 2.85 | -0.03 (-1.04%) | 717,300 |