Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | MYR | 2.41 | 2.43 | 2.38 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,046,500 |
21 Nov 2022 | MYR | 2.43 | 2.48 | 2.4 | 2.48 | 2.48 | +0.02 (+0.81%) | 390,300 |
17 Nov 2022 | MYR | 2.46 | 2.46 | 2.43 | 2.46 | 2.46 | +0.02 (+0.82%) | 268,400 |
16 Nov 2022 | MYR | 2.43 | 2.47 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 252,300 |
15 Nov 2022 | MYR | 2.46 | 2.46 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 139,600 |
14 Nov 2022 | MYR | 2.46 | 2.48 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 138,000 |
11 Nov 2022 | MYR | 2.48 | 2.49 | 2.46 | 2.46 | 2.46 | +0.01 (+0.41%) | 153,700 |
10 Nov 2022 | MYR | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 174,000 |
9 Nov 2022 | MYR | 2.45 | 2.48 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 128,300 |
8 Nov 2022 | MYR | 2.45 | 2.49 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 311,600 |
7 Nov 2022 | MYR | 2.48 | 2.48 | 2.42 | 2.44 | 2.44 | -0.05 (-2.01%) | 436,400 |
4 Nov 2022 | MYR | 2.44 | 2.49 | 2.44 | 2.49 | 2.49 | +0.05 (+2.05%) | 550,100 |
3 Nov 2022 | MYR | 2.55 | 2.55 | 2.44 | 2.44 | 2.44 | -0.11 (-4.31%) | 859,000 |
2 Nov 2022 | MYR | 2.61 | 2.61 | 2.52 | 2.55 | 2.55 | -0.15 (-5.56%) | 1,834,400 |
1 Nov 2022 | MYR | 2.67 | 2.7 | 2.63 | 2.7 | 2.7 | -0.01 (-0.37%) | 224,600 |
31 Oct 2022 | MYR | 2.7 | 2.71 | 2.69 | 2.71 | 2.71 | +0.04 (+1.50%) | 412,600 |
28 Oct 2022 | MYR | 2.72 | 2.72 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 265,600 |
27 Oct 2022 | MYR | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 574,900 |
26 Oct 2022 | MYR | 2.64 | 2.69 | 2.64 | 2.69 | 2.69 | +0.05 (+1.89%) | 542,700 |
25 Oct 2022 | MYR | 2.62 | 2.64 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 316,500 |
21 Oct 2022 | MYR | 2.6 | 2.64 | 2.57 | 2.62 | 2.62 | +0.02 (+0.77%) | 409,600 |
20 Oct 2022 | MYR | 2.57 | 2.62 | 2.57 | 2.6 | 2.6 | +0.03 (+1.17%) | 72,000 |
19 Oct 2022 | MYR | 2.6 | 2.63 | 2.57 | 2.57 | 2.57 | -0.05 (-1.91%) | 101,600 |
18 Oct 2022 | MYR | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | +0.07 (+2.75%) | 370,400 |
17 Oct 2022 | MYR | 2.52 | 2.59 | 2.49 | 2.55 | 2.55 | 0.0 (0.0%) | 245,000 |
14 Oct 2022 | MYR | 2.47 | 2.58 | 2.47 | 2.55 | 2.55 | +0.08 (+3.24%) | 437,400 |
13 Oct 2022 | MYR | 2.48 | 2.48 | 2.44 | 2.47 | 2.47 | -0.01 (-0.40%) | 317,500 |
12 Oct 2022 | MYR | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | +0.05 (+2.06%) | 211,200 |
11 Oct 2022 | MYR | 2.5 | 2.51 | 2.41 | 2.43 | 2.43 | -0.08 (-3.19%) | 573,900 |
7 Oct 2022 | MYR | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -0.08 (-3.09%) | 116,400 |