Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 2.61 | 2.61 | 2.57 | 2.6 | 2.6 | -0.04 (-1.52%) | 267,900 |
14 Nov 2022 | MYR | 2.65 | 2.68 | 2.52 | 2.64 | 2.64 | +0.04 (+1.54%) | 272,200 |
11 Nov 2022 | MYR | 2.52 | 2.6 | 2.52 | 2.6 | 2.6 | +0.12 (+4.84%) | 478,200 |
10 Nov 2022 | MYR | 2.5 | 2.51 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 692,800 |
9 Nov 2022 | MYR | 2.5 | 2.55 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 110,200 |
8 Nov 2022 | MYR | 2.41 | 2.53 | 2.41 | 2.5 | 2.5 | +0.11 (+4.60%) | 1,378,100 |
7 Nov 2022 | MYR | 2.35 | 2.41 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 374,400 |
4 Nov 2022 | MYR | 2.34 | 2.43 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 992,300 |
3 Nov 2022 | MYR | 2.46 | 2.46 | 2.29 | 2.35 | 2.35 | -0.11 (-4.47%) | 747,200 |
2 Nov 2022 | MYR | 2.5 | 2.51 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 170,400 |
1 Nov 2022 | MYR | 2.55 | 2.55 | 2.41 | 2.5 | 2.5 | -0.04 (-1.57%) | 542,800 |
31 Oct 2022 | MYR | 2.56 | 2.57 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 237,200 |
28 Oct 2022 | MYR | 2.54 | 2.55 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 272,300 |
27 Oct 2022 | MYR | 2.6 | 2.6 | 2.5 | 2.51 | 2.51 | -0.1 (-3.83%) | 853,100 |
26 Oct 2022 | MYR | 2.69 | 2.69 | 2.57 | 2.61 | 2.61 | -0.09 (-3.33%) | 209,600 |
25 Oct 2022 | MYR | 2.57 | 2.7 | 2.57 | 2.7 | 2.7 | +0.17 (+6.72%) | 453,300 |
21 Oct 2022 | MYR | 2.55 | 2.55 | 2.49 | 2.53 | 2.53 | -0.02 (-0.78%) | 262,400 |
20 Oct 2022 | MYR | 2.58 | 2.58 | 2.51 | 2.55 | 2.55 | -0.03 (-1.16%) | 212,700 |
19 Oct 2022 | MYR | 2.61 | 2.67 | 2.52 | 2.58 | 2.58 | -0.03 (-1.15%) | 193,300 |
18 Oct 2022 | MYR | 2.65 | 2.66 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 153,400 |
17 Oct 2022 | MYR | 2.66 | 2.68 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 73,300 |
14 Oct 2022 | MYR | 2.7 | 2.7 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 134,300 |
13 Oct 2022 | MYR | 2.72 | 2.74 | 2.65 | 2.68 | 2.68 | -0.06 (-2.19%) | 330,500 |
12 Oct 2022 | MYR | 2.74 | 2.75 | 2.69 | 2.74 | 2.74 | -0.02 (-0.72%) | 300,400 |
11 Oct 2022 | MYR | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 84,700 |
7 Oct 2022 | MYR | 2.79 | 2.82 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 31,300 |
6 Oct 2022 | MYR | 2.8 | 2.81 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 35,900 |
5 Oct 2022 | MYR | 2.83 | 2.88 | 2.83 | 2.83 | 2.83 | +0.03 (+1.07%) | 83,100 |
4 Oct 2022 | MYR | 2.82 | 2.85 | 2.8 | 2.8 | 2.8 | +0.02 (+0.72%) | 57,300 |
3 Oct 2022 | MYR | 2.74 | 2.85 | 2.73 | 2.78 | 2.78 | +0.01 (+0.36%) | 424,300 |