Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 2.22 | 2.24 | 2.18 | 2.22 | 2.22 | +0.01 (+0.45%) | 39,600 |
29 Dec 2022 | MYR | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | +0.06 (+2.79%) | 97,300 |
28 Dec 2022 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 19,100 |
27 Dec 2022 | MYR | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 91,500 |
23 Dec 2022 | MYR | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 21,100 |
22 Dec 2022 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 1,000 |
21 Dec 2022 | MYR | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 8,800 |
20 Dec 2022 | MYR | 2.12 | 2.15 | 2.1 | 2.14 | 2.14 | +0.02 (+0.94%) | 31,100 |
19 Dec 2022 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 66,400 |
16 Dec 2022 | MYR | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 71,700 |
15 Dec 2022 | MYR | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 160,800 |
14 Dec 2022 | MYR | 2.12 | 2.12 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 208,700 |
13 Dec 2022 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 40,400 |
12 Dec 2022 | MYR | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 193,500 |
9 Dec 2022 | MYR | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 467,200 |
8 Dec 2022 | MYR | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 198,800 |
7 Dec 2022 | MYR | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 252,900 |
6 Dec 2022 | MYR | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -0.06 (-2.75%) | 54,600 |
5 Dec 2022 | MYR | 2.05 | 2.18 | 2.05 | 2.18 | 2.18 | +0.13 (+6.34%) | 1,196,100 |
2 Dec 2022 | MYR | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -0.12 (-5.53%) | 669,800 |
1 Dec 2022 | MYR | 2.21 | 2.21 | 2.12 | 2.17 | 2.17 | -0.02 (-0.91%) | 715,800 |
30 Nov 2022 | MYR | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 101,700 |
29 Nov 2022 | MYR | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 73,600 |
25 Nov 2022 | MYR | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 191,900 |
24 Nov 2022 | MYR | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | -0.02 (-0.90%) | 302,600 |
23 Nov 2022 | MYR | 2.2 | 2.25 | 2.17 | 2.23 | 2.23 | -0.03 (-1.33%) | 302,700 |
22 Nov 2022 | MYR | 2.22 | 2.28 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 287,400 |
21 Nov 2022 | MYR | 2.19 | 2.26 | 2.17 | 2.24 | 2.24 | +0.07 (+3.23%) | 174,300 |
17 Nov 2022 | MYR | 2.14 | 2.17 | 2.12 | 2.17 | 2.17 | +0.03 (+1.40%) | 167,300 |
16 Nov 2022 | MYR | 2.23 | 2.23 | 2.09 | 2.14 | 2.14 | -0.09 (-4.04%) | 348,900 |