Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | MYR | 18.4 | 18.42 | 18.34 | 18.4 | 18.4 | +0.06 (+0.33%) | 17,600 |
13 Dec 2023 | MYR | 18.34 | 18.38 | 18.26 | 18.34 | 18.34 | -0.06 (-0.33%) | 37,400 |
12 Dec 2023 | MYR | 18.4 | 18.5 | 18.36 | 18.4 | 18.4 | +0.02 (+0.11%) | 92,200 |
11 Dec 2023 | MYR | 18.22 | 18.4 | 18.2 | 18.38 | 18.38 | +0.18 (+0.99%) | 27,800 |
8 Dec 2023 | MYR | 18.14 | 18.24 | 18.14 | 18.2 | 18.2 | +0.02 (+0.11%) | 18,400 |
7 Dec 2023 | MYR | 18.16 | 18.3 | 18.12 | 18.18 | 18.18 | +0.02 (+0.11%) | 23,900 |
6 Dec 2023 | MYR | 18.3 | 18.3 | 18.14 | 18.16 | 18.16 | -0.16 (-0.87%) | 23,600 |
5 Dec 2023 | MYR | 18.36 | 18.36 | 18.3 | 18.32 | 18.32 | 0.0 (0.0%) | 27,000 |
4 Dec 2023 | MYR | 18.46 | 18.46 | 18.26 | 18.32 | 18.32 | +0.12 (+0.66%) | 29,700 |
1 Dec 2023 | MYR | 18.08 | 18.34 | 18.06 | 18.2 | 18.2 | +0.12 (+0.66%) | 82,700 |
30 Nov 2023 | MYR | 18.12 | 18.14 | 18.08 | 18.08 | 18.08 | -0.08 (-0.44%) | 40,900 |
29 Nov 2023 | MYR | 18.22 | 18.3 | 18.16 | 18.16 | 18.16 | -0.04 (-0.22%) | 10,300 |
28 Nov 2023 | MYR | 18.4 | 18.4 | 18.12 | 18.2 | 18.2 | -0.16 (-0.87%) | 150,100 |
27 Nov 2023 | MYR | 18.28 | 18.48 | 18.24 | 18.36 | 18.36 | +0.08 (+0.44%) | 52,400 |
24 Nov 2023 | MYR | 18.04 | 18.56 | 18.04 | 18.28 | 18.28 | +0.4 (+2.24%) | 107,800 |
23 Nov 2023 | MYR | 17.54 | 17.92 | 17.54 | 17.88 | 17.88 | +0.28 (+1.59%) | 33,500 |
22 Nov 2023 | MYR | 17.6 | 17.6 | 17.54 | 17.6 | 17.6 | 0.0 (0.0%) | 24,800 |
21 Nov 2023 | MYR | 17.18 | 17.6 | 17.18 | 17.6 | 17.6 | +0.4 (+2.33%) | 36,800 |
20 Nov 2023 | MYR | 16.86 | 17.2 | 16.86 | 17.2 | 17.2 | +0.36 (+2.14%) | 50,500 |
17 Nov 2023 | MYR | 16.8 | 16.92 | 16.8 | 16.84 | 16.84 | +0.04 (+0.24%) | 23,400 |
16 Nov 2023 | MYR | 16.8 | 16.84 | 16.78 | 16.8 | 16.8 | 0.0 (0.0%) | 19,900 |
15 Nov 2023 | MYR | 16.62 | 16.8 | 16.62 | 16.8 | 16.8 | +0.04 (+0.24%) | 18,100 |
14 Nov 2023 | MYR | 16.86 | 16.86 | 16.7 | 16.76 | 16.76 | -0.1 (-0.59%) | 9,300 |
10 Nov 2023 | MYR | 16.8 | 16.86 | 16.8 | 16.86 | 16.86 | +0.06 (+0.36%) | 29,600 |
9 Nov 2023 | MYR | 16.76 | 16.8 | 16.72 | 16.8 | 16.8 | +0.08 (+0.48%) | 36,700 |
8 Nov 2023 | MYR | 16.62 | 16.76 | 16.6 | 16.72 | 16.72 | +0.1 (+0.60%) | 40,400 |
7 Nov 2023 | MYR | 16.42 | 16.64 | 16.42 | 16.62 | 16.62 | +0.2 (+1.22%) | 33,500 |
6 Nov 2023 | MYR | 16.2 | 16.42 | 16.2 | 16.42 | 16.42 | +0.22 (+1.36%) | 64,100 |
3 Nov 2023 | MYR | 16.14 | 16.3 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 33,600 |
2 Nov 2023 | MYR | 16.04 | 16.28 | 16.04 | 16.2 | 16.2 | +0.16 (+1.00%) | 44,700 |