Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Oct 2023 | MYR | 17.7 | 17.7 | 17.54 | 17.68 | 17.68 | 0.0 (0.0%) | 235,700 |
2 Oct 2023 | MYR | 17.68 | 17.7 | 17.6 | 17.68 | 17.68 | -0.02 (-0.11%) | 119,900 |
29 Sep 2023 | MYR | 17.74 | 17.82 | 17.68 | 17.7 | 17.7 | -0.02 (-0.11%) | 338,900 |
27 Sep 2023 | MYR | 17.66 | 17.76 | 17.66 | 17.72 | 17.72 | -0.08 (-0.45%) | 130,700 |
26 Sep 2023 | MYR | 17.88 | 17.88 | 17.6 | 17.8 | 17.8 | -0.06 (-0.34%) | 545,800 |
25 Sep 2023 | MYR | 17.78 | 17.88 | 17.78 | 17.86 | 17.86 | +0.08 (+0.45%) | 193,900 |
22 Sep 2023 | MYR | 17.62 | 17.8 | 17.62 | 17.78 | 17.78 | +0.16 (+0.91%) | 75,000 |
21 Sep 2023 | MYR | 17.68 | 17.82 | 17.62 | 17.62 | 17.62 | -0.04 (-0.23%) | 781,500 |
20 Sep 2023 | MYR | 17.88 | 17.96 | 17.66 | 17.66 | 17.66 | -0.32 (-1.78%) | 320,200 |
19 Sep 2023 | MYR | 17.88 | 17.98 | 17.82 | 17.98 | 17.98 | +0.1 (+0.56%) | 45,700 |
18 Sep 2023 | MYR | 17.8 | 17.9 | 17.8 | 17.88 | 17.88 | +0.12 (+0.68%) | 134,700 |