Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 2.13 | 2.16 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 14,300 |
31 Mar 2023 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | +0.01 (+0.47%) | 3,500 |
30 Mar 2023 | MYR | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 15,200 |
29 Mar 2023 | MYR | 2.12 | 2.14 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 307,500 |
28 Mar 2023 | MYR | 2.16 | 2.16 | 2.1 | 2.13 | 2.13 | -0.07 (-3.18%) | 9,500 |
27 Mar 2023 | MYR | 2.17 | 2.22 | 2.17 | 2.2 | 2.2 | +0.08 (+3.77%) | 88,900 |
24 Mar 2023 | MYR | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 373,500 |
23 Mar 2023 | MYR | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | +0.03 (+1.42%) | 665,500 |
22 Mar 2023 | MYR | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 9,000 |
21 Mar 2023 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 97,000 |
20 Mar 2023 | MYR | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | +0.04 (+1.88%) | 87,200 |
17 Mar 2023 | MYR | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 479,000 |
16 Mar 2023 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 3,500 |
15 Mar 2023 | MYR | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 34,300 |
14 Mar 2023 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 111,600 |
13 Mar 2023 | MYR | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 48,700 |
10 Mar 2023 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +0.01 (+0.47%) | 17,000 |
9 Mar 2023 | MYR | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 244,900 |
8 Mar 2023 | MYR | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 170,500 |
7 Mar 2023 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 16,000 |
6 Mar 2023 | MYR | 2.18 | 2.2 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 16,000 |
3 Mar 2023 | MYR | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 118,900 |
2 Mar 2023 | MYR | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 38,500 |
1 Mar 2023 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 500 |
28 Feb 2023 | MYR | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | +0.03 (+1.40%) | 82,900 |
27 Feb 2023 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | -0.05 (-2.27%) | 7,400 |
24 Feb 2023 | MYR | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 66,900 |
23 Feb 2023 | MYR | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 71,200 |
21 Feb 2023 | MYR | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | +0.04 (+1.83%) | 231,300 |
20 Feb 2023 | MYR | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 311,600 |