Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2023 | MYR | 2.26 | 2.26 | 2.18 | 2.21 | 2.21 | -0.05 (-2.21%) | 841,100 |
12 Apr 2023 | MYR | 2.28 | 2.33 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 600,600 |
11 Apr 2023 | MYR | 2.29 | 2.3 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 1,049,100 |
10 Apr 2023 | MYR | 2.3 | 2.3 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 303,500 |
7 Apr 2023 | MYR | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 748,200 |
6 Apr 2023 | MYR | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 703,800 |
5 Apr 2023 | MYR | 2.29 | 2.35 | 2.23 | 2.33 | 2.33 | +0.04 (+1.75%) | 1,631,600 |
4 Apr 2023 | MYR | 2.22 | 2.32 | 2.21 | 2.29 | 2.29 | +0.08 (+3.62%) | 2,396,700 |
3 Apr 2023 | MYR | 2.14 | 2.22 | 2.12 | 2.21 | 2.21 | +0.11 (+5.24%) | 1,130,200 |
31 Mar 2023 | MYR | 2.11 | 2.13 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 515,900 |
30 Mar 2023 | MYR | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,011,800 |
29 Mar 2023 | MYR | 2.05 | 2.09 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,472,200 |
28 Mar 2023 | MYR | 2.1 | 2.13 | 2.02 | 2.06 | 2.06 | -0.05 (-2.37%) | 2,495,900 |
27 Mar 2023 | MYR | 2.19 | 2.21 | 2.1 | 2.11 | 2.11 | -0.05 (-2.31%) | 1,073,200 |
24 Mar 2023 | MYR | 2.26 | 2.27 | 2.15 | 2.16 | 2.16 | -0.08 (-3.57%) | 1,850,000 |
23 Mar 2023 | MYR | 2.16 | 2.26 | 2.14 | 2.24 | 2.24 | +0.08 (+3.70%) | 2,112,700 |
22 Mar 2023 | MYR | 2.12 | 2.19 | 2.11 | 2.16 | 2.16 | +0.07 (+3.35%) | 2,272,200 |
21 Mar 2023 | MYR | 2.1 | 2.13 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 674,100 |
20 Mar 2023 | MYR | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,279,000 |
17 Mar 2023 | MYR | 2.1 | 2.13 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,155,800 |
16 Mar 2023 | MYR | 2.1 | 2.11 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 732,500 |
15 Mar 2023 | MYR | 2.13 | 2.14 | 2.1 | 2.13 | 2.13 | +0.06 (+2.90%) | 230,000 |
14 Mar 2023 | MYR | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 753,800 |
13 Mar 2023 | MYR | 2.11 | 2.16 | 2.09 | 2.13 | 2.13 | -0.01 (-0.47%) | 406,500 |
10 Mar 2023 | MYR | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 400,400 |
9 Mar 2023 | MYR | 2.18 | 2.26 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 755,700 |
8 Mar 2023 | MYR | 2.13 | 2.18 | 2.12 | 2.18 | 2.18 | +0.03 (+1.40%) | 519,100 |
7 Mar 2023 | MYR | 2.19 | 2.2 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 388,900 |
6 Mar 2023 | MYR | 2.15 | 2.22 | 2.15 | 2.17 | 2.17 | +0.05 (+2.36%) | 628,400 |
3 Mar 2023 | MYR | 2.12 | 2.18 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 426,100 |