Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 19.52 | 19.52 | 19.04 | 19.24 | 19.24 | -0.22 (-1.13%) | 57,600 |
29 Jan 2024 | MYR | 19.6 | 19.6 | 19.46 | 19.46 | 19.46 | -0.08 (-0.41%) | 7,800 |
26 Jan 2024 | MYR | 19.6 | 19.6 | 19.42 | 19.54 | 19.54 | +0.16 (+0.83%) | 23,200 |
24 Jan 2024 | MYR | 19.7 | 19.7 | 19.38 | 19.38 | 19.38 | -0.4 (-2.02%) | 59,100 |
23 Jan 2024 | MYR | 19.54 | 19.98 | 19.34 | 19.78 | 19.78 | -0.5 (-2.47%) | 84,100 |
22 Jan 2024 | MYR | 20.06 | 20.4 | 20.06 | 20.28 | 20.28 | +0.22 (+1.10%) | 124,800 |
19 Jan 2024 | MYR | 19.94 | 20.1 | 19.88 | 20.06 | 20.06 | +0.18 (+0.91%) | 55,800 |
18 Jan 2024 | MYR | 19.9 | 19.9 | 19.52 | 19.88 | 19.88 | -0.02 (-0.10%) | 64,000 |
17 Jan 2024 | MYR | 20.12 | 20.3 | 19.7 | 19.9 | 19.9 | -0.2 (-1.00%) | 129,500 |
16 Jan 2024 | MYR | 19.82 | 20.1 | 19.82 | 20.1 | 20.1 | +0.3 (+1.52%) | 87,200 |
15 Jan 2024 | MYR | 19.5 | 19.82 | 19.5 | 19.8 | 19.8 | +0.32 (+1.64%) | 130,100 |
12 Jan 2024 | MYR | 19.3 | 19.48 | 19.3 | 19.48 | 19.48 | +0.2 (+1.04%) | 45,000 |
11 Jan 2024 | MYR | 19.26 | 19.32 | 19.22 | 19.28 | 19.28 | +0.08 (+0.42%) | 109,500 |
10 Jan 2024 | MYR | 18.9 | 19.26 | 18.86 | 19.2 | 19.2 | +0.5 (+2.67%) | 162,300 |
9 Jan 2024 | MYR | 18.62 | 18.76 | 18.6 | 18.7 | 18.7 | +0.12 (+0.65%) | 43,100 |
8 Jan 2024 | MYR | 18.5 | 18.62 | 18.5 | 18.58 | 18.58 | +0.08 (+0.43%) | 68,900 |
5 Jan 2024 | MYR | 18.46 | 18.6 | 18.44 | 18.5 | 18.5 | +0.04 (+0.22%) | 61,900 |
4 Jan 2024 | MYR | 18.48 | 18.5 | 18.42 | 18.46 | 18.46 | -0.02 (-0.11%) | 71,800 |
3 Jan 2024 | MYR | 18.42 | 18.56 | 18.38 | 18.48 | 18.48 | +0.1 (+0.54%) | 112,800 |
2 Jan 2024 | MYR | 18.44 | 18.56 | 18.38 | 18.38 | 18.38 | -0.06 (-0.33%) | 54,900 |
29 Dec 2023 | MYR | 18.4 | 18.48 | 18.4 | 18.44 | 18.44 | +0.2 (+1.10%) | 28,100 |
28 Dec 2023 | MYR | 18.5 | 18.52 | 18.24 | 18.24 | 18.24 | -0.26 (-1.41%) | 52,200 |
27 Dec 2023 | MYR | 18.32 | 18.62 | 18.24 | 18.5 | 18.5 | +0.12 (+0.65%) | 73,400 |
26 Dec 2023 | MYR | 18.66 | 18.66 | 18.38 | 18.38 | 18.38 | -0.28 (-1.50%) | 47,000 |
22 Dec 2023 | MYR | 18.7 | 19 | 18.66 | 18.66 | 18.66 | -0.14 (-0.74%) | 75,800 |
21 Dec 2023 | MYR | 19 | 19 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 33,600 |
20 Dec 2023 | MYR | 19 | 19 | 18.88 | 18.9 | 18.9 | +0.08 (+0.43%) | 38,500 |
19 Dec 2023 | MYR | 18.78 | 19 | 18.78 | 18.82 | 18.82 | +0.12 (+0.64%) | 112,200 |
18 Dec 2023 | MYR | 18.48 | 18.76 | 18.48 | 18.7 | 18.7 | +0.24 (+1.30%) | 133,100 |
15 Dec 2023 | MYR | 18.42 | 18.48 | 18.4 | 18.46 | 18.46 | +0.06 (+0.33%) | 33,100 |