Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | MYR | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,807,200 |
21 Nov 2022 | MYR | 2.25 | 2.26 | 2.18 | 2.26 | 2.26 | +0.02 (+0.89%) | 431,500 |
17 Nov 2022 | MYR | 2.2 | 2.25 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 893,700 |
16 Nov 2022 | MYR | 2.24 | 2.25 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,507,100 |
15 Nov 2022 | MYR | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 2,019,200 |
14 Nov 2022 | MYR | 2.24 | 2.3 | 2.23 | 2.29 | 2.29 | +0.06 (+2.69%) | 2,735,200 |
11 Nov 2022 | MYR | 2.13 | 2.24 | 2.13 | 2.23 | 2.23 | +0.11 (+5.19%) | 5,907,100 |
10 Nov 2022 | MYR | 2.11 | 2.2 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 7,148,700 |
9 Nov 2022 | MYR | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 2,811,400 |
8 Nov 2022 | MYR | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 3,483,900 |
7 Nov 2022 | MYR | 2.11 | 2.14 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 3,447,200 |
4 Nov 2022 | MYR | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 2,258,400 |
3 Nov 2022 | MYR | 2.12 | 2.16 | 2.09 | 2.16 | 2.16 | +0.03 (+1.41%) | 2,160,100 |
2 Nov 2022 | MYR | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 1,523,000 |
1 Nov 2022 | MYR | 2.13 | 2.17 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 2,075,200 |
31 Oct 2022 | MYR | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 2,305,200 |
28 Oct 2022 | MYR | 2.13 | 2.16 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 2,081,600 |
27 Oct 2022 | MYR | 2.15 | 2.17 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 1,267,400 |
26 Oct 2022 | MYR | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 988,600 |
25 Oct 2022 | MYR | 2.21 | 2.22 | 2.13 | 2.13 | 2.13 | -0.07 (-3.18%) | 1,587,200 |
21 Oct 2022 | MYR | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 443,000 |
20 Oct 2022 | MYR | 2.14 | 2.18 | 2.13 | 2.18 | 2.18 | +0.04 (+1.87%) | 734,800 |
19 Oct 2022 | MYR | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 995,400 |
18 Oct 2022 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 554,800 |
17 Oct 2022 | MYR | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 1,353,200 |
14 Oct 2022 | MYR | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,865,600 |
13 Oct 2022 | MYR | 2.12 | 2.13 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 925,700 |
12 Oct 2022 | MYR | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 2,581,400 |
11 Oct 2022 | MYR | 2.14 | 2.16 | 2.09 | 2.13 | 2.13 | -0.02 (-0.93%) | 2,456,500 |
7 Oct 2022 | MYR | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 704,700 |