Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 20.88 | 20.98 | 20.8 | 20.9 | 20.9 | 0.0 (0.0%) | 25,400 |
25 Apr 2024 | MYR | 21.12 | 21.12 | 20.9 | 20.9 | 20.9 | -0.22 (-1.04%) | 35,100 |
24 Apr 2024 | MYR | 21.44 | 21.48 | 21.06 | 21.12 | 21.12 | -0.32 (-1.49%) | 33,300 |
23 Apr 2024 | MYR | 21.2 | 21.54 | 21.02 | 21.44 | 21.44 | +0.34 (+1.61%) | 25,700 |
22 Apr 2024 | MYR | 20.84 | 21.18 | 20.84 | 21.1 | 21.1 | +0.28 (+1.34%) | 13,400 |
19 Apr 2024 | MYR | 21 | 21.08 | 20.62 | 20.82 | 20.82 | -0.18 (-0.86%) | 42,700 |
18 Apr 2024 | MYR | 20.86 | 21 | 20.86 | 21 | 21 | +0.04 (+0.19%) | 7,400 |
17 Apr 2024 | MYR | 20.88 | 21.1 | 20.84 | 20.96 | 20.96 | +0.08 (+0.38%) | 18,700 |
16 Apr 2024 | MYR | 21.2 | 21.2 | 20.5 | 20.88 | 20.88 | -0.1 (-0.48%) | 24,800 |
15 Apr 2024 | MYR | 21.12 | 21.12 | 20.44 | 20.98 | 20.98 | -0.24 (-1.13%) | 71,800 |
12 Apr 2024 | MYR | 22.4 | 22.44 | 21.16 | 21.22 | 21.22 | -0.98 (-4.41%) | 139,500 |
9 Apr 2024 | MYR | 21.76 | 22.22 | 21.72 | 22.2 | 22.2 | +0.46 (+2.12%) | 82,100 |
8 Apr 2024 | MYR | 21.08 | 21.74 | 21.08 | 21.74 | 21.74 | +0.7 (+3.33%) | 72,500 |
5 Apr 2024 | MYR | 20.42 | 21.12 | 20.4 | 21.04 | 21.04 | +0.68 (+3.34%) | 94,100 |
4 Apr 2024 | MYR | 20.04 | 20.38 | 19.98 | 20.36 | 20.36 | +0.34 (+1.70%) | 48,300 |
3 Apr 2024 | MYR | 19.94 | 20.02 | 19.94 | 20.02 | 20.02 | +0.02 (+0.10%) | 15,800 |
2 Apr 2024 | MYR | 20 | 20.08 | 19.94 | 20 | 20 | 0.0 (0.0%) | 25,300 |
1 Apr 2024 | MYR | 19.96 | 20.18 | 19.92 | 20 | 20 | +0.02 (+0.10%) | 23,500 |
29 Mar 2024 | MYR | 19.96 | 19.98 | 19.82 | 19.98 | 19.98 | +0.04 (+0.20%) | 23,000 |
27 Mar 2024 | MYR | 19.74 | 19.94 | 19.74 | 19.94 | 19.94 | +0.12 (+0.61%) | 29,600 |
26 Mar 2024 | MYR | 19.76 | 19.86 | 19.76 | 19.82 | 19.82 | -0.04 (-0.20%) | 12,600 |
25 Mar 2024 | MYR | 19.8 | 19.86 | 19.7 | 19.86 | 19.86 | -0.08 (-0.40%) | 25,500 |
22 Mar 2024 | MYR | 19.92 | 19.98 | 19.86 | 19.94 | 19.94 | -0.04 (-0.20%) | 31,200 |
21 Mar 2024 | MYR | 19.86 | 19.98 | 19.78 | 19.98 | 19.98 | +0.08 (+0.40%) | 34,700 |
20 Mar 2024 | MYR | 19.98 | 20.08 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 53,300 |
19 Mar 2024 | MYR | 19.36 | 20.06 | 19.34 | 20 | 20 | +0.66 (+3.41%) | 170,700 |
18 Mar 2024 | MYR | 19.2 | 19.38 | 19.2 | 19.34 | 19.34 | +0.14 (+0.73%) | 10,000 |
15 Mar 2024 | MYR | 19.32 | 19.32 | 19.18 | 19.2 | 19.2 | -0.06 (-0.31%) | 28,400 |
14 Mar 2024 | MYR | 19.32 | 19.34 | 19.24 | 19.26 | 19.26 | -0.12 (-0.62%) | 32,000 |
13 Mar 2024 | MYR | 19.02 | 19.46 | 19 | 19.38 | 19.38 | +0.38 (+2%) | 35,300 |