Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | MYR | 6.21 | 6.26 | 6.21 | 6.25 | 6.25 | +0.01 (+0.16%) | 772,300 |
1 Dec 2022 | MYR | 6.25 | 6.25 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 741,000 |
30 Nov 2022 | MYR | 6.24 | 6.25 | 6.2 | 6.24 | 6.24 | +0.04 (+0.65%) | 739,400 |
29 Nov 2022 | MYR | 6.24 | 6.25 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 859,700 |
25 Nov 2022 | MYR | 6.26 | 6.26 | 6.21 | 6.25 | 6.25 | -0.01 (-0.16%) | 561,800 |
24 Nov 2022 | MYR | 6.23 | 6.26 | 6.21 | 6.26 | 6.26 | +0.03 (+0.48%) | 960,100 |
23 Nov 2022 | MYR | 6.23 | 6.23 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 1,017,600 |
22 Nov 2022 | MYR | 6.26 | 6.26 | 6.18 | 6.23 | 6.23 | -0.02 (-0.32%) | 597,000 |
21 Nov 2022 | MYR | 6.25 | 6.25 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 783,700 |
17 Nov 2022 | MYR | 6.26 | 6.26 | 6.22 | 6.26 | 6.26 | 0.0 (0.0%) | 1,244,400 |
16 Nov 2022 | MYR | 6.27 | 6.28 | 6.23 | 6.26 | 6.26 | -0.02 (-0.32%) | 806,300 |
15 Nov 2022 | MYR | 6.29 | 6.3 | 6.25 | 6.28 | 6.28 | -0.01 (-0.16%) | 953,000 |
14 Nov 2022 | MYR | 6.25 | 6.29 | 6.2 | 6.29 | 6.29 | +0.04 (+0.64%) | 1,661,100 |
11 Nov 2022 | MYR | 6.2 | 6.25 | 6.18 | 6.25 | 6.25 | +0.05 (+0.81%) | 1,148,700 |
10 Nov 2022 | MYR | 6.2 | 6.22 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 1,483,700 |
9 Nov 2022 | MYR | 6.11 | 6.2 | 6.09 | 6.19 | 6.19 | +0.1 (+1.64%) | 1,084,200 |
8 Nov 2022 | MYR | 6.11 | 6.11 | 6.01 | 6.09 | 6.09 | +0.01 (+0.16%) | 983,800 |
7 Nov 2022 | MYR | 6 | 6.08 | 6 | 6.08 | 6.08 | +0.03 (+0.50%) | 1,613,300 |
4 Nov 2022 | MYR | 6.05 | 6.05 | 5.94 | 6.05 | 6.05 | +0.05 (+0.83%) | 1,241,500 |
3 Nov 2022 | MYR | 5.93 | 6.01 | 5.89 | 6 | 6 | 0.0 (0.0%) | 1,224,900 |
2 Nov 2022 | MYR | 6.13 | 6.14 | 5.99 | 6 | 6 | -0.33 (-5.21%) | 1,795,400 |
1 Nov 2022 | MYR | 6.35 | 6.35 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 1,168,100 |
31 Oct 2022 | MYR | 6.33 | 6.35 | 6.31 | 6.35 | 6.35 | +0.01 (+0.16%) | 1,082,400 |
28 Oct 2022 | MYR | 6.33 | 6.34 | 6.26 | 6.34 | 6.34 | 0.0 (0.0%) | 1,347,500 |
27 Oct 2022 | MYR | 6.34 | 6.34 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 864,900 |
26 Oct 2022 | MYR | 6.34 | 6.34 | 6.29 | 6.34 | 6.34 | 0.0 (0.0%) | 1,137,700 |
25 Oct 2022 | MYR | 6.35 | 6.35 | 6.29 | 6.34 | 6.34 | +0.01 (+0.16%) | 1,139,900 |
21 Oct 2022 | MYR | 6.33 | 6.35 | 6.3 | 6.33 | 6.33 | 0.0 (0.0%) | 762,800 |
20 Oct 2022 | MYR | 6.3 | 6.35 | 6.25 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,517,600 |
19 Oct 2022 | MYR | 6.3 | 6.3 | 6.26 | 6.3 | 6.3 | 0.0 (0.0%) | 1,120,700 |