Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 2.04 | 2.08 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 4,447,800 |
29 Dec 2022 | MYR | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 2,228,000 |
28 Dec 2022 | MYR | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 898,400 |
27 Dec 2022 | MYR | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 2,269,100 |
23 Dec 2022 | MYR | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,557,700 |
22 Dec 2022 | MYR | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 3,099,600 |
21 Dec 2022 | MYR | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 1,642,500 |
20 Dec 2022 | MYR | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 1,587,100 |
19 Dec 2022 | MYR | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,966,700 |
16 Dec 2022 | MYR | 1.99 | 2.04 | 1.97 | 2.04 | 2.04 | +0.04 (+2%) | 12,719,800 |
15 Dec 2022 | MYR | 2.03 | 2.05 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 2,478,800 |
14 Dec 2022 | MYR | 2.05 | 2.09 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,443,100 |
13 Dec 2022 | MYR | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,783,900 |
12 Dec 2022 | MYR | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 3,080,000 |
9 Dec 2022 | MYR | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 1,895,100 |
8 Dec 2022 | MYR | 2.1 | 2.13 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 4,100,600 |
7 Dec 2022 | MYR | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,459,000 |
6 Dec 2022 | MYR | 2.05 | 2.1 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,631,100 |
5 Dec 2022 | MYR | 2.14 | 2.14 | 2.05 | 2.06 | 2.06 | -0.08 (-3.74%) | 2,511,100 |
2 Dec 2022 | MYR | 2.17 | 2.17 | 2.1 | 2.14 | 2.14 | -0.06 (-2.73%) | 4,409,100 |
1 Dec 2022 | MYR | 2.1 | 2.2 | 2.06 | 2.2 | 2.2 | +0.1 (+4.76%) | 10,330,200 |
30 Nov 2022 | MYR | 2 | 2.1 | 1.98 | 2.1 | 2.1 | +0.1 (+5%) | 31,271,700 |
29 Nov 2022 | MYR | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 3,062,100 |
25 Nov 2022 | MYR | 1.98 | 2.03 | 1.98 | 2 | 2 | 0.0 (0.0%) | 3,205,700 |
24 Nov 2022 | MYR | 1.98 | 2.02 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 3,302,000 |
23 Nov 2022 | MYR | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,736,600 |
22 Nov 2022 | MYR | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,839,800 |
21 Nov 2022 | MYR | 1.97 | 1.99 | 1.92 | 1.97 | 1.97 | -0.03 (-1.50%) | 3,068,900 |
17 Nov 2022 | MYR | 2.03 | 2.03 | 1.97 | 2 | 2 | -0.06 (-2.91%) | 3,208,200 |
16 Nov 2022 | MYR | 2.02 | 2.06 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 3,744,600 |