Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | MYR | 16.68 | 16.68 | 16.52 | 16.56 | 16.56 | 0.0 (0.0%) | 173,300 |
7 Mar 2024 | MYR | 16.62 | 16.72 | 16.52 | 16.56 | 16.56 | -0.06 (-0.36%) | 112,900 |
6 Mar 2024 | MYR | 16.68 | 16.68 | 16.56 | 16.62 | 16.62 | -0.06 (-0.36%) | 64,600 |
5 Mar 2024 | MYR | 16.7 | 16.7 | 16.52 | 16.68 | 16.68 | -0.04 (-0.24%) | 157,200 |
4 Mar 2024 | MYR | 16.88 | 16.9 | 16.72 | 16.72 | 16.72 | -0.12 (-0.71%) | 57,900 |
1 Mar 2024 | MYR | 17.02 | 17.02 | 16.74 | 16.84 | 16.84 | -0.16 (-0.94%) | 131,500 |
29 Feb 2024 | MYR | 16.76 | 17.06 | 16.7 | 17 | 17 | +0.32 (+1.92%) | 432,100 |
28 Feb 2024 | MYR | 16.6 | 16.8 | 16.6 | 16.68 | 16.68 | +0.08 (+0.48%) | 288,000 |
27 Feb 2024 | MYR | 16.52 | 16.64 | 16.52 | 16.6 | 16.6 | +0.1 (+0.61%) | 261,700 |
26 Feb 2024 | MYR | 16.66 | 16.68 | 16.46 | 16.5 | 16.5 | -0.16 (-0.96%) | 210,000 |
23 Feb 2024 | MYR | 16.58 | 16.72 | 16.56 | 16.66 | 16.66 | +0.08 (+0.48%) | 210,900 |
22 Feb 2024 | MYR | 16.52 | 16.64 | 16.48 | 16.58 | 16.58 | +0.04 (+0.24%) | 340,100 |
21 Feb 2024 | MYR | 16.48 | 16.54 | 16.48 | 16.54 | 16.54 | +0.06 (+0.36%) | 337,700 |
20 Feb 2024 | MYR | 16.4 | 16.54 | 16.38 | 16.48 | 16.48 | +0.1 (+0.61%) | 242,000 |
19 Feb 2024 | MYR | 16.36 | 16.44 | 16.34 | 16.38 | 16.38 | +0.04 (+0.24%) | 65,800 |
16 Feb 2024 | MYR | 16.4 | 16.5 | 16.32 | 16.34 | 16.34 | -0.02 (-0.12%) | 142,500 |
15 Feb 2024 | MYR | 16.52 | 16.54 | 16.3 | 16.36 | 16.36 | -0.12 (-0.73%) | 291,100 |
14 Feb 2024 | MYR | 16.54 | 16.58 | 16.42 | 16.48 | 16.48 | 0.0 (0.0%) | 429,100 |
13 Feb 2024 | MYR | 16.3 | 16.58 | 16.3 | 16.48 | 16.48 | +0.2 (+1.23%) | 281,900 |
9 Feb 2024 | MYR | 16.36 | 16.36 | 16.28 | 16.28 | 16.28 | -0.02 (-0.12%) | 39,800 |
8 Feb 2024 | MYR | 16.38 | 16.38 | 16.3 | 16.3 | 16.3 | -0.02 (-0.12%) | 123,400 |
7 Feb 2024 | MYR | 16.34 | 16.34 | 16.3 | 16.32 | 16.32 | -0.02 (-0.12%) | 232,900 |
6 Feb 2024 | MYR | 16.38 | 16.38 | 16.32 | 16.34 | 16.34 | -0.02 (-0.12%) | 59,700 |
5 Feb 2024 | MYR | 16.32 | 16.4 | 16.3 | 16.36 | 16.36 | +0.06 (+0.37%) | 133,100 |
2 Feb 2024 | MYR | 16.46 | 16.46 | 16.3 | 16.3 | 16.3 | -0.12 (-0.73%) | 158,300 |
31 Jan 2024 | MYR | 16.42 | 16.5 | 16.36 | 16.42 | 16.42 | +0.04 (+0.24%) | 118,700 |
30 Jan 2024 | MYR | 16.4 | 16.4 | 16.32 | 16.38 | 16.38 | -0.06 (-0.36%) | 97,600 |
29 Jan 2024 | MYR | 16.38 | 16.44 | 16.36 | 16.44 | 16.44 | +0.16 (+0.98%) | 279,900 |
26 Jan 2024 | MYR | 16.3 | 16.38 | 16.28 | 16.28 | 16.28 | +0.02 (+0.12%) | 173,800 |
24 Jan 2024 | MYR | 16.36 | 16.38 | 16.24 | 16.26 | 16.26 | -0.12 (-0.73%) | 275,000 |