Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 2.3 | 2.35 | 2.25 | 2.33 | 2.33 | +0.03 (+1.30%) | 910,400 |
17 May 2023 | MYR | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,130,800 |
16 May 2023 | MYR | 2.28 | 2.35 | 2.26 | 2.31 | 2.31 | -0.03 (-1.28%) | 4,988,900 |
15 May 2023 | MYR | 2.4 | 2.4 | 2.32 | 2.34 | 2.34 | -0.08 (-3.31%) | 201,000 |
12 May 2023 | MYR | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 241,900 |
11 May 2023 | MYR | 2.31 | 2.45 | 2.31 | 2.44 | 2.44 | +0.14 (+6.09%) | 1,583,300 |
10 May 2023 | MYR | 2.33 | 2.33 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 986,800 |
9 May 2023 | MYR | 2.31 | 2.35 | 2.21 | 2.3 | 2.3 | -0.05 (-2.13%) | 1,299,400 |
8 May 2023 | MYR | 2.35 | 2.38 | 2.29 | 2.35 | 2.35 | 0.0 (0.0%) | 1,407,700 |
5 May 2023 | MYR | 2.48 | 2.48 | 2.28 | 2.35 | 2.35 | -0.15 (-6%) | 4,002,800 |
3 May 2023 | MYR | 2.58 | 2.61 | 2.49 | 2.5 | 2.5 | -0.12 (-4.58%) | 702,500 |
2 May 2023 | MYR | 2.66 | 2.66 | 2.56 | 2.62 | 2.62 | -0.03 (-1.13%) | 662,400 |
28 Apr 2023 | MYR | 2.73 | 2.73 | 2.62 | 2.65 | 2.65 | -0.06 (-2.21%) | 946,100 |
27 Apr 2023 | MYR | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -0.03 (-1.09%) | 475,100 |
26 Apr 2023 | MYR | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 438,400 |
25 Apr 2023 | MYR | 2.78 | 2.78 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 374,700 |
20 Apr 2023 | MYR | 2.77 | 2.77 | 2.71 | 2.77 | 2.77 | 0.0 (0.0%) | 598,900 |
19 Apr 2023 | MYR | 2.75 | 2.78 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 556,400 |
18 Apr 2023 | MYR | 2.76 | 2.78 | 2.72 | 2.75 | 2.75 | -0.02 (-0.72%) | 884,900 |
17 Apr 2023 | MYR | 2.74 | 2.8 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 1,000,200 |
14 Apr 2023 | MYR | 2.74 | 2.78 | 2.73 | 2.76 | 2.76 | +0.04 (+1.47%) | 623,600 |
13 Apr 2023 | MYR | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | -0.02 (-0.73%) | 744,500 |
12 Apr 2023 | MYR | 2.73 | 2.76 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 203,100 |
11 Apr 2023 | MYR | 2.73 | 2.78 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 965,400 |
10 Apr 2023 | MYR | 2.75 | 2.76 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 1,460,400 |
7 Apr 2023 | MYR | 2.78 | 2.8 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 643,600 |
6 Apr 2023 | MYR | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | -0.07 (-2.46%) | 1,456,500 |
5 Apr 2023 | MYR | 2.8 | 2.86 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 360,900 |
4 Apr 2023 | MYR | 2.85 | 2.87 | 2.79 | 2.85 | 2.85 | +0.01 (+0.35%) | 764,400 |
3 Apr 2023 | MYR | 2.76 | 2.86 | 2.73 | 2.84 | 2.84 | +0.08 (+2.90%) | 2,241,400 |