Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 2.64 | 2.64 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 53,400 |
29 Dec 2022 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | +0.03 (+1.17%) | 85,100 |
28 Dec 2022 | MYR | 2.6 | 2.6 | 2.57 | 2.57 | 2.57 | -0.05 (-1.91%) | 32,400 |
27 Dec 2022 | MYR | 2.62 | 2.62 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 22,900 |
23 Dec 2022 | MYR | 2.58 | 2.62 | 2.57 | 2.62 | 2.62 | +0.01 (+0.38%) | 11,400 |
22 Dec 2022 | MYR | 2.64 | 2.64 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 257,800 |
21 Dec 2022 | MYR | 2.59 | 2.61 | 2.57 | 2.6 | 2.6 | -0.04 (-1.52%) | 73,500 |
20 Dec 2022 | MYR | 2.58 | 2.69 | 2.58 | 2.64 | 2.64 | +0.03 (+1.15%) | 32,400 |
19 Dec 2022 | MYR | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 15,100 |
16 Dec 2022 | MYR | 2.57 | 2.67 | 2.57 | 2.65 | 2.65 | 0.0 (0.0%) | 243,400 |
15 Dec 2022 | MYR | 2.69 | 2.71 | 2.6 | 2.65 | 2.65 | -0.04 (-1.49%) | 56,600 |
14 Dec 2022 | MYR | 2.68 | 2.74 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 152,400 |
13 Dec 2022 | MYR | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 80,100 |
12 Dec 2022 | MYR | 2.65 | 2.69 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 179,400 |
9 Dec 2022 | MYR | 2.59 | 2.68 | 2.59 | 2.65 | 2.65 | +0.06 (+2.32%) | 167,200 |
8 Dec 2022 | MYR | 2.62 | 2.62 | 2.56 | 2.59 | 2.59 | -0.05 (-1.89%) | 87,600 |
7 Dec 2022 | MYR | 2.62 | 2.65 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 91,700 |
6 Dec 2022 | MYR | 2.65 | 2.68 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 231,600 |
5 Dec 2022 | MYR | 2.7 | 2.73 | 2.65 | 2.67 | 2.67 | -0.03 (-1.11%) | 231,200 |
2 Dec 2022 | MYR | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | -0.03 (-1.10%) | 158,800 |
1 Dec 2022 | MYR | 2.64 | 2.76 | 2.63 | 2.73 | 2.73 | +0.12 (+4.60%) | 626,800 |
30 Nov 2022 | MYR | 2.56 | 2.61 | 2.5 | 2.61 | 2.61 | +0.05 (+1.95%) | 197,500 |
29 Nov 2022 | MYR | 2.58 | 2.6 | 2.53 | 2.56 | 2.56 | -0.05 (-1.92%) | 246,300 |
25 Nov 2022 | MYR | 2.69 | 2.7 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 133,500 |
24 Nov 2022 | MYR | 2.56 | 2.69 | 2.56 | 2.66 | 2.66 | +0.1 (+3.91%) | 851,100 |
23 Nov 2022 | MYR | 2.58 | 2.58 | 2.5 | 2.56 | 2.56 | +0.04 (+1.59%) | 78,900 |
22 Nov 2022 | MYR | 2.55 | 2.55 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 103,900 |
21 Nov 2022 | MYR | 2.5 | 2.56 | 2.48 | 2.55 | 2.55 | -0.01 (-0.39%) | 113,900 |
17 Nov 2022 | MYR | 2.56 | 2.57 | 2.48 | 2.56 | 2.56 | -0.03 (-1.16%) | 163,500 |
16 Nov 2022 | MYR | 2.58 | 2.59 | 2.53 | 2.59 | 2.59 | -0.01 (-0.38%) | 251,000 |