Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 122,400 |
30 Dec 2022 | MYR | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 285,100 |
29 Dec 2022 | MYR | 2.03 | 2.09 | 2.02 | 2.06 | 2.06 | +0.03 (+1.48%) | 553,700 |
28 Dec 2022 | MYR | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 193,300 |
27 Dec 2022 | MYR | 2.06 | 2.09 | 2.02 | 2.08 | 2.08 | -0.01 (-0.48%) | 460,800 |
23 Dec 2022 | MYR | 2.12 | 2.12 | 2.04 | 2.09 | 2.09 | -0.02 (-0.95%) | 321,600 |
22 Dec 2022 | MYR | 2.08 | 2.13 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 213,600 |
21 Dec 2022 | MYR | 2.11 | 2.13 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 376,100 |
20 Dec 2022 | MYR | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -0.08 (-3.64%) | 571,400 |
19 Dec 2022 | MYR | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 228,800 |
16 Dec 2022 | MYR | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 492,300 |
15 Dec 2022 | MYR | 2.17 | 2.21 | 2.13 | 2.18 | 2.18 | -0.01 (-0.46%) | 574,500 |
14 Dec 2022 | MYR | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | -0.05 (-2.23%) | 463,800 |
13 Dec 2022 | MYR | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 638,100 |
12 Dec 2022 | MYR | 2.19 | 2.22 | 2.08 | 2.22 | 2.22 | +0.02 (+0.91%) | 629,800 |
9 Dec 2022 | MYR | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 200,100 |
8 Dec 2022 | MYR | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | +0.01 (+0.45%) | 262,000 |
7 Dec 2022 | MYR | 2.26 | 2.26 | 2.19 | 2.22 | 2.22 | -0.06 (-2.63%) | 839,500 |
6 Dec 2022 | MYR | 2.3 | 2.31 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 332,600 |
5 Dec 2022 | MYR | 2.37 | 2.37 | 2.28 | 2.29 | 2.29 | -0.07 (-2.97%) | 473,000 |
2 Dec 2022 | MYR | 2.27 | 2.37 | 2.26 | 2.36 | 2.36 | +0.08 (+3.51%) | 1,925,600 |
1 Dec 2022 | MYR | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 695,000 |
30 Nov 2022 | MYR | 2.28 | 2.31 | 2.28 | 2.31 | 2.31 | +0.02 (+0.87%) | 383,200 |
29 Nov 2022 | MYR | 2.27 | 2.3 | 2.24 | 2.29 | 2.29 | +0.03 (+1.33%) | 676,800 |
25 Nov 2022 | MYR | 2.23 | 2.26 | 2.18 | 2.26 | 2.26 | +0.03 (+1.35%) | 497,200 |
24 Nov 2022 | MYR | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 225,000 |
23 Nov 2022 | MYR | 2.27 | 2.32 | 2.2 | 2.24 | 2.24 | -0.03 (-1.32%) | 1,109,900 |
22 Nov 2022 | MYR | 2.22 | 2.29 | 2.2 | 2.27 | 2.27 | +0.04 (+1.79%) | 484,800 |
21 Nov 2022 | MYR | 2.2 | 2.24 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 371,300 |
17 Nov 2022 | MYR | 2.2 | 2.24 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 289,300 |