Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | MYR | 2.4 | 2.42 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 3,915,100 |
10 Nov 2023 | MYR | 2.44 | 2.45 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 3,451,200 |
9 Nov 2023 | MYR | 2.44 | 2.47 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 8,173,100 |
8 Nov 2023 | MYR | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 4,159,200 |
7 Nov 2023 | MYR | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 5,190,400 |
6 Nov 2023 | MYR | 2.35 | 2.46 | 2.35 | 2.44 | 2.44 | +0.09 (+3.83%) | 12,636,600 |
3 Nov 2023 | MYR | 2.32 | 2.38 | 2.29 | 2.35 | 2.35 | +0.06 (+2.62%) | 7,227,700 |
2 Nov 2023 | MYR | 2.19 | 2.29 | 2.19 | 2.29 | 2.29 | +0.11 (+5.05%) | 7,246,300 |
1 Nov 2023 | MYR | 2.2 | 2.24 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 4,106,200 |
31 Oct 2023 | MYR | 2.27 | 2.27 | 2.16 | 2.18 | 2.18 | -0.08 (-3.54%) | 6,903,700 |
30 Oct 2023 | MYR | 2.31 | 2.31 | 2.24 | 2.26 | 2.26 | -0.05 (-2.16%) | 2,993,600 |
27 Oct 2023 | MYR | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 3,887,400 |
26 Oct 2023 | MYR | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 3,815,700 |
25 Oct 2023 | MYR | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 5,253,700 |
24 Oct 2023 | MYR | 2.41 | 2.43 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 3,728,700 |
23 Oct 2023 | MYR | 2.43 | 2.43 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 1,567,100 |
20 Oct 2023 | MYR | 2.42 | 2.43 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 5,621,200 |
19 Oct 2023 | MYR | 2.43 | 2.43 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 3,062,300 |
18 Oct 2023 | MYR | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 1,051,800 |
17 Oct 2023 | MYR | 2.39 | 2.44 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 1,741,000 |
16 Oct 2023 | MYR | 2.45 | 2.45 | 2.36 | 2.38 | 2.38 | -0.06 (-2.46%) | 2,973,200 |
13 Oct 2023 | MYR | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 767,500 |
12 Oct 2023 | MYR | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,741,700 |
11 Oct 2023 | MYR | 2.43 | 2.43 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 3,224,300 |
10 Oct 2023 | MYR | 2.4 | 2.45 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,131,400 |
9 Oct 2023 | MYR | 2.42 | 2.43 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,272,000 |
6 Oct 2023 | MYR | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 2,330,100 |
5 Oct 2023 | MYR | 2.44 | 2.51 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 3,876,200 |
4 Oct 2023 | MYR | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | +0.01 (+0.41%) | 3,677,800 |
3 Oct 2023 | MYR | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 3,086,600 |