Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | MYR | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 93,900 |
4 Apr 2023 | MYR | 2.28 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 185,700 |
3 Apr 2023 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 105,900 |
31 Mar 2023 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 115,800 |
30 Mar 2023 | MYR | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 87,400 |
29 Mar 2023 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 33,400 |
28 Mar 2023 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 28,400 |
27 Mar 2023 | MYR | 2.31 | 2.31 | 2.27 | 2.28 | 2.28 | -0.04 (-1.72%) | 94,300 |
24 Mar 2023 | MYR | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | +0.05 (+2.20%) | 97,600 |
23 Mar 2023 | MYR | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 545,000 |
22 Mar 2023 | MYR | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 140,000 |
21 Mar 2023 | MYR | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 35,400 |
20 Mar 2023 | MYR | 2.25 | 2.28 | 2.21 | 2.26 | 2.26 | +0.01 (+0.44%) | 458,700 |
17 Mar 2023 | MYR | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | +0.04 (+1.81%) | 113,700 |
16 Mar 2023 | MYR | 2.22 | 2.23 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 245,700 |
15 Mar 2023 | MYR | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | +0.01 (+0.45%) | 107,900 |
14 Mar 2023 | MYR | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -0.06 (-2.64%) | 276,200 |
13 Mar 2023 | MYR | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 0.0 (0.0%) | 112,700 |
10 Mar 2023 | MYR | 2.27 | 2.27 | 2.22 | 2.27 | 2.27 | 0.0 (0.0%) | 160,600 |
9 Mar 2023 | MYR | 2.24 | 2.28 | 2.21 | 2.27 | 2.27 | +0.03 (+1.34%) | 629,200 |
8 Mar 2023 | MYR | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 262,400 |
7 Mar 2023 | MYR | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 198,000 |
6 Mar 2023 | MYR | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 179,300 |
3 Mar 2023 | MYR | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 308,800 |
2 Mar 2023 | MYR | 2.26 | 2.3 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 311,800 |
1 Mar 2023 | MYR | 2.27 | 2.28 | 2.24 | 2.24 | 2.24 | -0.06 (-2.61%) | 848,000 |
28 Feb 2023 | MYR | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 495,400 |
27 Feb 2023 | MYR | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 254,500 |
24 Feb 2023 | MYR | 2.37 | 2.37 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 99,000 |
23 Feb 2023 | MYR | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | +0.04 (+1.72%) | 161,100 |