Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | MYR | 2.87 | 2.97 | 2.87 | 2.95 | 2.95 | +0.04 (+1.37%) | 2,557,400 |
16 Feb 2023 | MYR | 2.84 | 2.94 | 2.83 | 2.91 | 2.91 | +0.09 (+3.19%) | 2,368,100 |
15 Feb 2023 | MYR | 2.73 | 2.93 | 2.7 | 2.82 | 2.82 | +0.14 (+5.22%) | 7,398,700 |
14 Feb 2023 | MYR | 2.75 | 2.75 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 505,400 |
13 Feb 2023 | MYR | 2.7 | 2.77 | 2.56 | 2.74 | 2.74 | +0.04 (+1.48%) | 1,375,300 |
10 Feb 2023 | MYR | 2.73 | 2.82 | 2.64 | 2.7 | 2.7 | -0.03 (-1.10%) | 3,556,800 |
9 Feb 2023 | MYR | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | +0.09 (+3.41%) | 1,760,900 |
8 Feb 2023 | MYR | 2.7 | 2.73 | 2.61 | 2.64 | 2.64 | -0.06 (-2.22%) | 2,070,100 |
7 Feb 2023 | MYR | 2.7 | 2.75 | 2.67 | 2.7 | 2.7 | -0.07 (-2.53%) | 2,126,500 |
3 Feb 2023 | MYR | 2.76 | 2.79 | 2.68 | 2.77 | 2.77 | +0.02 (+0.73%) | 2,739,400 |
2 Feb 2023 | MYR | 2.62 | 2.76 | 2.62 | 2.75 | 2.75 | +0.16 (+6.18%) | 3,797,400 |
31 Jan 2023 | MYR | 2.6 | 2.6 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 816,500 |
30 Jan 2023 | MYR | 2.62 | 2.62 | 2.52 | 2.61 | 2.61 | +0.01 (+0.38%) | 1,397,500 |
27 Jan 2023 | MYR | 2.51 | 2.63 | 2.51 | 2.6 | 2.6 | +0.1 (+4%) | 3,078,000 |
26 Jan 2023 | MYR | 2.46 | 2.52 | 2.4 | 2.5 | 2.5 | +0.04 (+1.63%) | 999,200 |
25 Jan 2023 | MYR | 2.36 | 2.49 | 2.36 | 2.46 | 2.46 | +0.11 (+4.68%) | 1,676,400 |
20 Jan 2023 | MYR | 2.33 | 2.39 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 1,634,300 |
19 Jan 2023 | MYR | 2.32 | 2.37 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 1,080,300 |
18 Jan 2023 | MYR | 2.18 | 2.39 | 2.18 | 2.32 | 2.32 | +0.15 (+6.91%) | 5,247,200 |
17 Jan 2023 | MYR | 2.17 | 2.21 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,873,600 |
16 Jan 2023 | MYR | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 1,474,000 |
13 Jan 2023 | MYR | 2.18 | 2.18 | 2.08 | 2.15 | 2.15 | -0.03 (-1.38%) | 2,703,200 |
12 Jan 2023 | MYR | 2.16 | 2.22 | 2.12 | 2.18 | 2.18 | +0.02 (+0.93%) | 3,020,500 |
11 Jan 2023 | MYR | 2.16 | 2.2 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,051,700 |
10 Jan 2023 | MYR | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 2,064,400 |
9 Jan 2023 | MYR | 2.23 | 2.26 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,998,700 |
6 Jan 2023 | MYR | 2.13 | 2.23 | 2.11 | 2.2 | 2.2 | +0.06 (+2.80%) | 2,601,100 |
5 Jan 2023 | MYR | 2.18 | 2.18 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,025,300 |
4 Jan 2023 | MYR | 2 | 2.2 | 1.99 | 2.15 | 2.15 | +0.16 (+8.04%) | 4,619,300 |
3 Jan 2023 | MYR | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | +0.16 (+8.74%) | 1,057,100 |