Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | MYR | 2.46 | 2.47 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,746,700 |
4 Jan 2023 | MYR | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 2,136,000 |
3 Jan 2023 | MYR | 2.44 | 2.45 | 2.41 | 2.45 | 2.45 | +0.02 (+0.82%) | 2,059,300 |
30 Dec 2022 | MYR | 2.38 | 2.45 | 2.38 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,740,400 |
29 Dec 2022 | MYR | 2.35 | 2.43 | 2.34 | 2.39 | 2.39 | +0.03 (+1.27%) | 2,936,000 |
28 Dec 2022 | MYR | 2.35 | 2.37 | 2.32 | 2.36 | 2.36 | +0.01 (+0.43%) | 4,370,200 |
27 Dec 2022 | MYR | 2.43 | 2.46 | 2.33 | 2.35 | 2.35 | -0.07 (-2.89%) | 4,912,900 |
23 Dec 2022 | MYR | 2.46 | 2.46 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 3,344,700 |
22 Dec 2022 | MYR | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 1,367,100 |
21 Dec 2022 | MYR | 2.45 | 2.46 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 8,001,800 |
20 Dec 2022 | MYR | 2.43 | 2.47 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 4,907,500 |
19 Dec 2022 | MYR | 2.5 | 2.5 | 2.42 | 2.43 | 2.43 | -0.07 (-2.80%) | 1,252,300 |
16 Dec 2022 | MYR | 2.47 | 2.5 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 560,300 |
15 Dec 2022 | MYR | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 2,276,200 |
14 Dec 2022 | MYR | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 674,500 |
13 Dec 2022 | MYR | 2.49 | 2.5 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 372,500 |
12 Dec 2022 | MYR | 2.44 | 2.5 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 649,400 |
9 Dec 2022 | MYR | 2.48 | 2.51 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 1,312,500 |
8 Dec 2022 | MYR | 2.48 | 2.48 | 2.41 | 2.48 | 2.48 | +0.03 (+1.22%) | 1,989,000 |
7 Dec 2022 | MYR | 2.46 | 2.48 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 4,860,200 |
6 Dec 2022 | MYR | 2.41 | 2.46 | 2.4 | 2.43 | 2.43 | +0.04 (+1.67%) | 3,553,300 |
5 Dec 2022 | MYR | 2.5 | 2.5 | 2.36 | 2.39 | 2.39 | -0.09 (-3.63%) | 6,327,400 |
2 Dec 2022 | MYR | 2.39 | 2.5 | 2.38 | 2.48 | 2.48 | +0.11 (+4.64%) | 6,583,400 |
1 Dec 2022 | MYR | 2.36 | 2.43 | 2.36 | 2.37 | 2.37 | +0.02 (+0.85%) | 2,292,900 |
30 Nov 2022 | MYR | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 2,366,900 |
29 Nov 2022 | MYR | 2.33 | 2.36 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 2,297,800 |
25 Nov 2022 | MYR | 2.3 | 2.36 | 2.3 | 2.35 | 2.35 | +0.06 (+2.62%) | 2,479,400 |
24 Nov 2022 | MYR | 2.22 | 2.3 | 2.22 | 2.29 | 2.29 | +0.06 (+2.69%) | 1,333,100 |
23 Nov 2022 | MYR | 2.22 | 2.23 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 876,600 |
22 Nov 2022 | MYR | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,807,200 |