Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | MYR | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -0.08 (-3.62%) | 51,000 |
27 Oct 2022 | MYR | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | +0.07 (+3.27%) | 671,700 |
26 Oct 2022 | MYR | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 75,500 |
25 Oct 2022 | MYR | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 121,000 |
21 Oct 2022 | MYR | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 115,500 |
20 Oct 2022 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 112,000 |
19 Oct 2022 | MYR | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 321,000 |
18 Oct 2022 | MYR | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 256,000 |
17 Oct 2022 | MYR | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 96,000 |
14 Oct 2022 | MYR | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 85,100 |
13 Oct 2022 | MYR | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 132,100 |
12 Oct 2022 | MYR | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 4,900 |
11 Oct 2022 | MYR | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 60,900 |
6 Oct 2022 | MYR | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 64,000 |
5 Oct 2022 | MYR | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 34,000 |
4 Oct 2022 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 37,600 |
3 Oct 2022 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 165,500 |
30 Sep 2022 | MYR | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 193,900 |
29 Sep 2022 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 397,900 |
28 Sep 2022 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 169,700 |
27 Sep 2022 | MYR | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 135,000 |
26 Sep 2022 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 195,500 |
23 Sep 2022 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +0.01 (+0.46%) | 3,000 |
22 Sep 2022 | MYR | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 169,000 |
20 Sep 2022 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 7,000 |
19 Sep 2022 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 341,000 |
15 Sep 2022 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 10,000 |
14 Sep 2022 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 11,000 |
13 Sep 2022 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 300,500 |
12 Sep 2022 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 100,500 |