Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 617,300 |
31 Mar 2023 | MYR | 2.09 | 2.13 | 2.07 | 2.12 | 2.12 | +0.03 (+1.44%) | 216,200 |
30 Mar 2023 | MYR | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 496,200 |
29 Mar 2023 | MYR | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 310,400 |
28 Mar 2023 | MYR | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 344,700 |
27 Mar 2023 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 137,000 |
24 Mar 2023 | MYR | 2.07 | 2.1 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 365,700 |
23 Mar 2023 | MYR | 2.11 | 2.11 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 165,100 |
22 Mar 2023 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 175,700 |
21 Mar 2023 | MYR | 2.08 | 2.11 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 527,200 |
20 Mar 2023 | MYR | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 718,100 |
17 Mar 2023 | MYR | 2.01 | 2.08 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 2,967,100 |
16 Mar 2023 | MYR | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.02 (-0.98%) | 300,300 |
15 Mar 2023 | MYR | 2 | 2.05 | 1.98 | 2.05 | 2.05 | +0.05 (+2.50%) | 233,100 |
14 Mar 2023 | MYR | 2.03 | 2.03 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 576,000 |
13 Mar 2023 | MYR | 2.03 | 2.05 | 1.99 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,206,400 |
10 Mar 2023 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 834,500 |
9 Mar 2023 | MYR | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 481,000 |
8 Mar 2023 | MYR | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 298,400 |
7 Mar 2023 | MYR | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 221,000 |
6 Mar 2023 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 213,600 |
3 Mar 2023 | MYR | 2.11 | 2.15 | 2.07 | 2.13 | 2.13 | +0.02 (+0.95%) | 811,400 |
2 Mar 2023 | MYR | 2.15 | 2.16 | 2.07 | 2.11 | 2.11 | -0.03 (-1.40%) | 657,700 |
1 Mar 2023 | MYR | 2.2 | 2.2 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 693,600 |
28 Feb 2023 | MYR | 2.16 | 2.2 | 2.14 | 2.2 | 2.2 | +0.05 (+2.33%) | 690,700 |
27 Feb 2023 | MYR | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | +0.01 (+0.47%) | 819,900 |
24 Feb 2023 | MYR | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | +0.02 (+0.94%) | 439,000 |
23 Feb 2023 | MYR | 2.05 | 2.17 | 2.04 | 2.12 | 2.12 | +0.07 (+3.41%) | 2,716,800 |
22 Feb 2023 | MYR | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 351,200 |
21 Feb 2023 | MYR | 2.06 | 2.1 | 2.03 | 2.08 | 2.08 | +0.03 (+1.46%) | 350,300 |