Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | MYR | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -0.07 (-3.43%) | 264,800 |
19 May 2023 | MYR | 2.11 | 2.12 | 2.02 | 2.04 | 2.04 | -0.16 (-7.27%) | 188,600 |
18 May 2023 | MYR | 2.06 | 2.22 | 2.06 | 2.2 | 2.2 | +0.14 (+6.80%) | 1,196,400 |
17 May 2023 | MYR | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 37,700 |
16 May 2023 | MYR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 12,500 |
15 May 2023 | MYR | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 22,700 |
12 May 2023 | MYR | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 14,100 |
11 May 2023 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 26,300 |
10 May 2023 | MYR | 2.09 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 7,000 |
9 May 2023 | MYR | 2.05 | 2.1 | 2.05 | 2.09 | 2.09 | +0.03 (+1.46%) | 38,700 |
8 May 2023 | MYR | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 37,400 |
5 May 2023 | MYR | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 186,000 |
3 May 2023 | MYR | 2.1 | 2.1 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 64,700 |
2 May 2023 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | +0.02 (+0.96%) | 96,100 |
28 Apr 2023 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,500 |
27 Apr 2023 | MYR | 2.1 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 99,200 |
26 Apr 2023 | MYR | 2.11 | 2.12 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 151,400 |
25 Apr 2023 | MYR | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 67,900 |
20 Apr 2023 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
19 Apr 2023 | MYR | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 27,900 |
18 Apr 2023 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 33,300 |
17 Apr 2023 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 30,300 |
14 Apr 2023 | MYR | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 48,400 |
13 Apr 2023 | MYR | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 17,400 |
12 Apr 2023 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
11 Apr 2023 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 500 |
10 Apr 2023 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
7 Apr 2023 | MYR | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 9,700 |
6 Apr 2023 | MYR | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 71,800 |
5 Apr 2023 | MYR | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 30,000 |