Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | MYR | 14.4 | 14.4 | 14.32 | 14.32 | 14.32 | -0.08 (-0.56%) | 8,700 |
21 Jun 2023 | MYR | 14.42 | 14.42 | 14.38 | 14.4 | 14.4 | -0.02 (-0.14%) | 31,300 |
20 Jun 2023 | MYR | 14.5 | 14.5 | 14.42 | 14.42 | 14.42 | +0.02 (+0.14%) | 33,600 |
19 Jun 2023 | MYR | 14.4 | 14.42 | 14.38 | 14.4 | 14.4 | 0.0 (0.0%) | 29,000 |
16 Jun 2023 | MYR | 14.38 | 14.42 | 14.38 | 14.4 | 14.4 | +0.04 (+0.28%) | 37,300 |
15 Jun 2023 | MYR | 14.16 | 14.36 | 14.16 | 14.36 | 14.36 | +0.2 (+1.41%) | 26,800 |
14 Jun 2023 | MYR | 14.38 | 14.4 | 13.9 | 14.16 | 14.16 | -0.54 (-3.67%) | 24,700 |
13 Jun 2023 | MYR | 14.68 | 14.72 | 14.68 | 14.7 | 14.7 | +0.04 (+0.27%) | 44,800 |
12 Jun 2023 | MYR | 14.72 | 14.72 | 14.66 | 14.66 | 14.66 | -0.02 (-0.14%) | 10,100 |
9 Jun 2023 | MYR | 14.64 | 14.7 | 14.6 | 14.68 | 14.68 | +0.08 (+0.55%) | 38,400 |
8 Jun 2023 | MYR | 14.6 | 14.6 | 14.58 | 14.6 | 14.6 | 0.0 (0.0%) | 4,800 |
7 Jun 2023 | MYR | 14.7 | 14.7 | 14.58 | 14.6 | 14.6 | +0.04 (+0.27%) | 23,400 |
6 Jun 2023 | MYR | 14.6 | 14.6 | 14.54 | 14.56 | 14.56 | -0.04 (-0.27%) | 21,500 |
2 Jun 2023 | MYR | 14.6 | 14.6 | 14.58 | 14.6 | 14.6 | +0.02 (+0.14%) | 6,400 |
1 Jun 2023 | MYR | 14.54 | 14.72 | 14.54 | 14.58 | 14.58 | +0.58 (+4.14%) | 32,000 |
31 May 2023 | MYR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 58,800 |
30 May 2023 | MYR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 41,500 |
29 May 2023 | MYR | 13.92 | 14.06 | 13.86 | 14 | 14 | +0.08 (+0.57%) | 10,200 |
26 May 2023 | MYR | 14.08 | 14.08 | 13.9 | 13.92 | 13.92 | -0.14 (-1.00%) | 23,400 |
25 May 2023 | MYR | 14 | 14.06 | 14 | 14.06 | 14.06 | +0.06 (+0.43%) | 15,100 |
24 May 2023 | MYR | 14 | 14 | 13.94 | 14 | 14 | 0.0 (0.0%) | 8,400 |
23 May 2023 | MYR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 200 |
22 May 2023 | MYR | 13.98 | 14 | 13.96 | 14 | 14 | 0.0 (0.0%) | 41,300 |
19 May 2023 | MYR | 13.92 | 14.04 | 13.92 | 14 | 14 | 0.0 (0.0%) | 6,300 |
18 May 2023 | MYR | 14 | 14 | 13.96 | 14 | 14 | -0.02 (-0.14%) | 22,600 |
17 May 2023 | MYR | 14.04 | 14.04 | 14 | 14.02 | 14.02 | +0.04 (+0.29%) | 12,900 |
16 May 2023 | MYR | 14.04 | 14.04 | 13.96 | 13.98 | 13.98 | -0.06 (-0.43%) | 33,900 |
15 May 2023 | MYR | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | +0.06 (+0.43%) | 1,000 |
12 May 2023 | MYR | 13.98 | 13.98 | 13.96 | 13.98 | 13.98 | -0.06 (-0.43%) | 16,400 |
11 May 2023 | MYR | 13.92 | 14.04 | 13.92 | 14.04 | 14.04 | +0.12 (+0.86%) | 27,200 |