Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Mar 2024 | MYR | 19.1 | 19.1 | 18.96 | 19 | 19 | -0.08 (-0.42%) | 26,300 |
11 Mar 2024 | MYR | 19 | 19.18 | 18.9 | 19.08 | 19.08 | +0.12 (+0.63%) | 76,400 |
8 Mar 2024 | MYR | 18.92 | 18.96 | 18.9 | 18.96 | 18.96 | +0.02 (+0.11%) | 12,600 |
7 Mar 2024 | MYR | 18.9 | 18.96 | 18.88 | 18.94 | 18.94 | 0.0 (0.0%) | 4,000 |
6 Mar 2024 | MYR | 19 | 19.1 | 18.9 | 18.94 | 18.94 | +0.04 (+0.21%) | 22,200 |
5 Mar 2024 | MYR | 19 | 19 | 18.74 | 18.9 | 18.9 | -0.18 (-0.94%) | 99,000 |
4 Mar 2024 | MYR | 18.74 | 19.08 | 18.74 | 19.08 | 19.08 | +0.34 (+1.81%) | 52,300 |
1 Mar 2024 | MYR | 18.9 | 18.94 | 18.7 | 18.74 | 18.74 | -0.14 (-0.74%) | 64,400 |
29 Feb 2024 | MYR | 18.84 | 19.04 | 18.84 | 18.88 | 18.88 | -0.16 (-0.84%) | 73,700 |
28 Feb 2024 | MYR | 19.14 | 19.14 | 18.8 | 19.04 | 19.04 | -0.1 (-0.52%) | 52,600 |
27 Feb 2024 | MYR | 18.64 | 19.16 | 18.64 | 19.14 | 19.14 | +0.58 (+3.12%) | 80,100 |
26 Feb 2024 | MYR | 18.7 | 18.76 | 18.52 | 18.56 | 18.56 | -0.14 (-0.75%) | 83,900 |
23 Feb 2024 | MYR | 18.68 | 18.82 | 18.66 | 18.7 | 18.7 | +0.06 (+0.32%) | 37,300 |
22 Feb 2024 | MYR | 19.14 | 19.14 | 18.64 | 18.64 | 18.64 | -0.42 (-2.20%) | 181,400 |
21 Feb 2024 | MYR | 19.22 | 19.22 | 19.06 | 19.06 | 19.06 | -0.18 (-0.94%) | 87,600 |
20 Feb 2024 | MYR | 19.34 | 19.34 | 19.22 | 19.24 | 19.24 | -0.14 (-0.72%) | 58,300 |
19 Feb 2024 | MYR | 19.52 | 19.58 | 19.28 | 19.38 | 19.38 | -0.22 (-1.12%) | 66,600 |
16 Feb 2024 | MYR | 19.6 | 19.7 | 19.54 | 19.6 | 19.6 | +0.02 (+0.10%) | 22,400 |
15 Feb 2024 | MYR | 19.44 | 19.7 | 19.44 | 19.58 | 19.58 | -0.02 (-0.10%) | 31,400 |
14 Feb 2024 | MYR | 19.66 | 19.66 | 19.48 | 19.6 | 19.6 | -0.06 (-0.31%) | 14,400 |
13 Feb 2024 | MYR | 19.3 | 19.7 | 19.3 | 19.66 | 19.66 | +0.26 (+1.34%) | 61,000 |
9 Feb 2024 | MYR | 19.3 | 19.4 | 19.28 | 19.4 | 19.4 | +0.18 (+0.94%) | 23,900 |
8 Feb 2024 | MYR | 19.2 | 19.28 | 19.14 | 19.22 | 19.22 | +0.02 (+0.10%) | 39,100 |
7 Feb 2024 | MYR | 19.3 | 19.32 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 7,000 |
6 Feb 2024 | MYR | 19.3 | 19.3 | 19.2 | 19.2 | 19.2 | -0.1 (-0.52%) | 13,700 |
5 Feb 2024 | MYR | 19.3 | 19.5 | 19.14 | 19.3 | 19.3 | +0.18 (+0.94%) | 6,100 |
2 Feb 2024 | MYR | 19.14 | 19.2 | 19.06 | 19.12 | 19.12 | -0.02 (-0.10%) | 14,600 |
31 Jan 2024 | MYR | 19.24 | 19.26 | 19.08 | 19.14 | 19.14 | -0.1 (-0.52%) | 37,200 |