Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | MYR | 2.21 | 2.24 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 140,900 |
19 May 2023 | MYR | 2.23 | 2.24 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 299,000 |
18 May 2023 | MYR | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 34,400 |
17 May 2023 | MYR | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 25,200 |
16 May 2023 | MYR | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 50,500 |
15 May 2023 | MYR | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 21,200 |
12 May 2023 | MYR | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 30,600 |
11 May 2023 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 39,200 |
10 May 2023 | MYR | 2.27 | 2.27 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 178,100 |
9 May 2023 | MYR | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 30,700 |
8 May 2023 | MYR | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 33,700 |
5 May 2023 | MYR | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 19,000 |
3 May 2023 | MYR | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 109,000 |
2 May 2023 | MYR | 2.28 | 2.31 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 375,400 |
28 Apr 2023 | MYR | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 76,100 |
27 Apr 2023 | MYR | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | +0.04 (+1.78%) | 64,300 |
26 Apr 2023 | MYR | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 44,900 |
25 Apr 2023 | MYR | 2.28 | 2.3 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 82,000 |
20 Apr 2023 | MYR | 2.26 | 2.28 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 54,400 |
19 Apr 2023 | MYR | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 76,900 |
18 Apr 2023 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 100,400 |
17 Apr 2023 | MYR | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | +0.04 (+1.78%) | 99,500 |
14 Apr 2023 | MYR | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 177,000 |
13 Apr 2023 | MYR | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 93,800 |
12 Apr 2023 | MYR | 2.29 | 2.3 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 407,200 |
11 Apr 2023 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 112,100 |
10 Apr 2023 | MYR | 2.29 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 95,900 |
7 Apr 2023 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 132,000 |
6 Apr 2023 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 98,600 |
5 Apr 2023 | MYR | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 93,900 |