Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | MYR | 16.14 | 16.14 | 15.7 | 16.02 | 16.02 | -0.12 (-0.74%) | 171,800 |
24 Aug 2023 | MYR | 16.4 | 16.4 | 16.06 | 16.14 | 16.14 | -0.28 (-1.71%) | 50,200 |
23 Aug 2023 | MYR | 16.4 | 16.5 | 16.32 | 16.42 | 16.42 | +0.02 (+0.12%) | 34,900 |
22 Aug 2023 | MYR | 16.28 | 16.46 | 16.28 | 16.4 | 16.4 | +0.14 (+0.86%) | 54,300 |
21 Aug 2023 | MYR | 15.94 | 16.26 | 15.94 | 16.26 | 16.26 | +0.26 (+1.63%) | 61,300 |
18 Aug 2023 | MYR | 15.86 | 16.2 | 15.86 | 16 | 16 | +0.18 (+1.14%) | 43,900 |
17 Aug 2023 | MYR | 15.74 | 15.9 | 15.74 | 15.82 | 15.82 | +0.12 (+0.76%) | 11,800 |
16 Aug 2023 | MYR | 15.7 | 15.7 | 15.68 | 15.7 | 15.7 | 0.0 (0.0%) | 73,900 |
15 Aug 2023 | MYR | 15.52 | 15.8 | 15.52 | 15.7 | 15.7 | +0.2 (+1.29%) | 26,100 |
14 Aug 2023 | MYR | 15.4 | 15.5 | 15.38 | 15.5 | 15.5 | +0.2 (+1.31%) | 21,600 |
11 Aug 2023 | MYR | 15.2 | 15.3 | 15.16 | 15.3 | 15.3 | +0.1 (+0.66%) | 47,300 |
10 Aug 2023 | MYR | 15.1 | 15.2 | 15.1 | 15.2 | 15.2 | +0.06 (+0.40%) | 5,300 |
9 Aug 2023 | MYR | 15.1 | 15.18 | 15 | 15.14 | 15.14 | +0.12 (+0.80%) | 6,600 |
8 Aug 2023 | MYR | 15 | 15.08 | 14.98 | 15.02 | 15.02 | -0.02 (-0.13%) | 19,200 |
7 Aug 2023 | MYR | 15 | 15.2 | 15 | 15.04 | 15.04 | +0.1 (+0.67%) | 26,600 |
4 Aug 2023 | MYR | 14.84 | 15 | 14.84 | 14.94 | 14.94 | +0.1 (+0.67%) | 14,800 |
3 Aug 2023 | MYR | 14.68 | 14.84 | 14.68 | 14.84 | 14.84 | +0.18 (+1.23%) | 29,800 |
2 Aug 2023 | MYR | 14.7 | 14.7 | 14.5 | 14.66 | 14.66 | 0.0 (0.0%) | 8,600 |
1 Aug 2023 | MYR | 14.6 | 14.68 | 14.6 | 14.66 | 14.66 | +0.08 (+0.55%) | 9,500 |
31 Jul 2023 | MYR | 14.54 | 14.74 | 14.54 | 14.58 | 14.58 | +0.1 (+0.69%) | 22,000 |
28 Jul 2023 | MYR | 14.3 | 14.54 | 14.3 | 14.48 | 14.48 | +0.18 (+1.26%) | 26,300 |
27 Jul 2023 | MYR | 14.28 | 14.42 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 154,500 |
26 Jul 2023 | MYR | 14.32 | 14.32 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 91,700 |
25 Jul 2023 | MYR | 14.3 | 14.32 | 14.24 | 14.3 | 14.3 | +0.02 (+0.14%) | 29,000 |
24 Jul 2023 | MYR | 14.3 | 14.3 | 14.26 | 14.28 | 14.28 | +0.06 (+0.42%) | 7,300 |
21 Jul 2023 | MYR | 14.3 | 14.34 | 14.22 | 14.22 | 14.22 | -0.14 (-0.97%) | 46,100 |
20 Jul 2023 | MYR | 14.22 | 14.36 | 14.22 | 14.36 | 14.36 | +0.14 (+0.98%) | 31,800 |
18 Jul 2023 | MYR | 14.4 | 14.4 | 14.2 | 14.22 | 14.22 | +0.04 (+0.28%) | 2,700 |
17 Jul 2023 | MYR | 14.5 | 14.5 | 14.18 | 14.18 | 14.18 | -0.02 (-0.14%) | 53,900 |
14 Jul 2023 | MYR | 14.2 | 14.48 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 12,300 |