Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 2.28 | 2.28 | 2.18 | 2.23 | 2.23 | -0.01 (-0.45%) | 692,200 |
15 Nov 2022 | MYR | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 141,400 |
14 Nov 2022 | MYR | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.07 (-3.04%) | 302,800 |
11 Nov 2022 | MYR | 2.26 | 2.31 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 760,300 |
10 Nov 2022 | MYR | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 317,400 |
9 Nov 2022 | MYR | 2.26 | 2.3 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,234,100 |
8 Nov 2022 | MYR | 2.22 | 2.29 | 2.19 | 2.27 | 2.27 | +0.05 (+2.25%) | 1,413,600 |
7 Nov 2022 | MYR | 2.18 | 2.25 | 2.18 | 2.22 | 2.22 | +0.05 (+2.30%) | 2,399,000 |
4 Nov 2022 | MYR | 2.07 | 2.19 | 2.07 | 2.17 | 2.17 | +0.11 (+5.34%) | 1,092,400 |
3 Nov 2022 | MYR | 2.04 | 2.12 | 1.99 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,533,300 |
2 Nov 2022 | MYR | 2.13 | 2.13 | 2.04 | 2.05 | 2.05 | -0.08 (-3.76%) | 596,800 |
1 Nov 2022 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 377,000 |
31 Oct 2022 | MYR | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 372,700 |
28 Oct 2022 | MYR | 2.17 | 2.19 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 315,300 |
27 Oct 2022 | MYR | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | +0.07 (+3.35%) | 557,700 |
26 Oct 2022 | MYR | 2.08 | 2.16 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 967,900 |
25 Oct 2022 | MYR | 2.15 | 2.16 | 2.08 | 2.1 | 2.1 | -0.06 (-2.78%) | 886,200 |
21 Oct 2022 | MYR | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 167,600 |
20 Oct 2022 | MYR | 2.15 | 2.19 | 2.13 | 2.18 | 2.18 | +0.05 (+2.35%) | 344,600 |
19 Oct 2022 | MYR | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -0.05 (-2.29%) | 608,400 |
18 Oct 2022 | MYR | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | +0.05 (+2.35%) | 319,200 |
17 Oct 2022 | MYR | 2.12 | 2.19 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,032,600 |
14 Oct 2022 | MYR | 2.11 | 2.17 | 2.11 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,996,300 |
13 Oct 2022 | MYR | 2.1 | 2.14 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,442,000 |
12 Oct 2022 | MYR | 2 | 2.1 | 2 | 2.08 | 2.08 | +0.08 (+4%) | 977,700 |
11 Oct 2022 | MYR | 2.05 | 2.08 | 2 | 2 | 2 | -0.05 (-2.44%) | 722,300 |
7 Oct 2022 | MYR | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | +0.04 (+1.99%) | 1,420,600 |
6 Oct 2022 | MYR | 1.98 | 2.04 | 1.98 | 2.01 | 2.01 | +0.04 (+2.03%) | 1,679,400 |
5 Oct 2022 | MYR | 2 | 2.06 | 1.97 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,971,200 |
4 Oct 2022 | MYR | 1.86 | 2 | 1.86 | 1.96 | 1.96 | +0.1 (+5.38%) | 2,360,200 |