Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | MYR | 17.14 | 17.2 | 17.04 | 17.08 | 17.08 | -0.1 (-0.58%) | 1,056,800 |
14 Nov 2023 | MYR | 17.16 | 17.3 | 17.14 | 17.18 | 17.18 | +0.04 (+0.23%) | 314,500 |
10 Nov 2023 | MYR | 17.14 | 17.16 | 17.12 | 17.14 | 17.14 | -0.02 (-0.12%) | 406,600 |
9 Nov 2023 | MYR | 17.14 | 17.24 | 17.12 | 17.16 | 17.16 | +0.02 (+0.12%) | 872,100 |
8 Nov 2023 | MYR | 17.62 | 17.62 | 17.12 | 17.14 | 17.14 | -0.46 (-2.61%) | 435,000 |
7 Nov 2023 | MYR | 17.8 | 17.8 | 17.46 | 17.6 | 17.6 | -0.1 (-0.56%) | 151,700 |
6 Nov 2023 | MYR | 17.7 | 17.78 | 17.54 | 17.7 | 17.7 | -0.08 (-0.45%) | 345,200 |
3 Nov 2023 | MYR | 17.58 | 17.8 | 17.44 | 17.78 | 17.78 | +0.28 (+1.60%) | 457,100 |
2 Nov 2023 | MYR | 17.18 | 17.6 | 17.18 | 17.5 | 17.5 | +0.28 (+1.63%) | 509,000 |
1 Nov 2023 | MYR | 17.24 | 17.4 | 17.14 | 17.22 | 17.22 | -0.34 (-1.94%) | 454,400 |
31 Oct 2023 | MYR | 17.44 | 17.56 | 17.44 | 17.56 | 17.56 | +0.1 (+0.57%) | 386,800 |
30 Oct 2023 | MYR | 17.36 | 17.46 | 17.36 | 17.46 | 17.46 | +0.02 (+0.11%) | 376,000 |
27 Oct 2023 | MYR | 17.36 | 17.46 | 17.36 | 17.44 | 17.44 | +0.02 (+0.11%) | 541,300 |
26 Oct 2023 | MYR | 17.38 | 17.46 | 17.3 | 17.42 | 17.42 | +0.08 (+0.46%) | 439,400 |
25 Oct 2023 | MYR | 17.48 | 17.48 | 17.32 | 17.34 | 17.34 | -0.06 (-0.34%) | 44,000 |
24 Oct 2023 | MYR | 17.36 | 17.46 | 17.32 | 17.4 | 17.4 | -0.06 (-0.34%) | 996,500 |
23 Oct 2023 | MYR | 17.38 | 17.48 | 17.26 | 17.46 | 17.46 | +0.2 (+1.16%) | 582,600 |
20 Oct 2023 | MYR | 17.38 | 17.38 | 17.2 | 17.26 | 17.26 | 0.0 (0.0%) | 460,100 |
19 Oct 2023 | MYR | 17.28 | 17.32 | 17.14 | 17.26 | 17.26 | 0.0 (0.0%) | 824,300 |
18 Oct 2023 | MYR | 17.14 | 17.26 | 17.12 | 17.26 | 17.26 | +0.1 (+0.58%) | 1,297,200 |
17 Oct 2023 | MYR | 17.12 | 17.18 | 17.12 | 17.16 | 17.16 | +0.04 (+0.23%) | 363,600 |
16 Oct 2023 | MYR | 17.24 | 17.3 | 17.08 | 17.12 | 17.12 | -0.1 (-0.58%) | 406,900 |
13 Oct 2023 | MYR | 17.34 | 17.4 | 17.22 | 17.22 | 17.22 | -0.04 (-0.23%) | 143,200 |
12 Oct 2023 | MYR | 17.4 | 17.62 | 17.26 | 17.26 | 17.26 | -0.2 (-1.15%) | 293,700 |
11 Oct 2023 | MYR | 17.34 | 17.68 | 17.34 | 17.46 | 17.46 | +0.04 (+0.23%) | 230,300 |
10 Oct 2023 | MYR | 17.3 | 17.46 | 17.3 | 17.42 | 17.42 | +0.12 (+0.69%) | 132,100 |
9 Oct 2023 | MYR | 17.4 | 17.52 | 17.3 | 17.3 | 17.3 | -0.08 (-0.46%) | 62,600 |
6 Oct 2023 | MYR | 17.3 | 17.4 | 17.3 | 17.38 | 17.38 | +0.08 (+0.46%) | 111,400 |
5 Oct 2023 | MYR | 17.28 | 17.32 | 17.28 | 17.3 | 17.3 | +0.02 (+0.12%) | 244,100 |
4 Oct 2023 | MYR | 17.66 | 17.66 | 17.28 | 17.28 | 17.28 | -0.4 (-2.26%) | 183,100 |