Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | MYR | 2.13 | 2.14 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 125,200 |
17 May 2023 | MYR | 2.11 | 2.15 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 140,300 |
16 May 2023 | MYR | 2.11 | 2.15 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 647,000 |
15 May 2023 | MYR | 2.23 | 2.23 | 2.08 | 2.11 | 2.11 | -0.1 (-4.52%) | 1,513,600 |
12 May 2023 | MYR | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 197,900 |
11 May 2023 | MYR | 2.22 | 2.26 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 326,600 |
10 May 2023 | MYR | 2.14 | 2.23 | 2.13 | 2.22 | 2.22 | +0.07 (+3.26%) | 1,201,900 |
9 May 2023 | MYR | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | +0.02 (+0.94%) | 57,800 |
8 May 2023 | MYR | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 68,200 |
5 May 2023 | MYR | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 155,900 |
3 May 2023 | MYR | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 470,100 |
2 May 2023 | MYR | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.03 (+1.43%) | 318,600 |
28 Apr 2023 | MYR | 2.1 | 2.11 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 428,900 |
27 Apr 2023 | MYR | 2.07 | 2.1 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 404,800 |
26 Apr 2023 | MYR | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 572,900 |
25 Apr 2023 | MYR | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,132,400 |
20 Apr 2023 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 388,600 |
19 Apr 2023 | MYR | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 267,700 |
18 Apr 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 180,200 |
17 Apr 2023 | MYR | 2.09 | 2.1 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,648,700 |
14 Apr 2023 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 2,066,100 |
13 Apr 2023 | MYR | 2.06 | 2.12 | 2.06 | 2.11 | 2.11 | +0.05 (+2.43%) | 154,500 |
12 Apr 2023 | MYR | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,758,500 |
11 Apr 2023 | MYR | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 255,600 |
10 Apr 2023 | MYR | 2.12 | 2.13 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 274,600 |
7 Apr 2023 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 37,800 |
6 Apr 2023 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 228,700 |
5 Apr 2023 | MYR | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 273,700 |
4 Apr 2023 | MYR | 2.13 | 2.14 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,320,500 |
3 Apr 2023 | MYR | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 617,300 |