Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 19.8 | 20 | 19.8 | 20 | 20 | +0.04 (+0.20%) | 3,900 |
23 Apr 2024 | MYR | 19.92 | 19.98 | 19.92 | 19.96 | 19.96 | +0.06 (+0.30%) | 118,100 |
22 Apr 2024 | MYR | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | +0.08 (+0.40%) | 300 |
19 Apr 2024 | MYR | 19.96 | 19.96 | 19.82 | 19.82 | 19.82 | -0.12 (-0.60%) | 600 |
18 Apr 2024 | MYR | 19.82 | 19.94 | 19.82 | 19.94 | 19.94 | +0.02 (+0.10%) | 9,100 |
17 Apr 2024 | MYR | 19.82 | 19.92 | 19.82 | 19.92 | 19.92 | -0.08 (-0.40%) | 8,800 |
16 Apr 2024 | MYR | 19.8 | 20 | 19.8 | 20 | 20 | 0.0 (0.0%) | 9,200 |
15 Apr 2024 | MYR | 19.88 | 20 | 19.88 | 20 | 20 | 0.0 (0.0%) | 7,700 |
12 Apr 2024 | MYR | 20.06 | 20.08 | 19.92 | 20 | 20 | -0.12 (-0.60%) | 33,900 |
9 Apr 2024 | MYR | 20.06 | 20.12 | 20.06 | 20.12 | 20.12 | -0.08 (-0.40%) | 21,700 |
8 Apr 2024 | MYR | 20.06 | 20.2 | 20.06 | 20.2 | 20.2 | +0.14 (+0.70%) | 2,000 |
5 Apr 2024 | MYR | 20.1 | 20.28 | 20.06 | 20.06 | 20.06 | +0.06 (+0.30%) | 20,600 |
4 Apr 2024 | MYR | 19.88 | 20.1 | 19.62 | 20 | 20 | +0.12 (+0.60%) | 99,300 |
3 Apr 2024 | MYR | 19.8 | 19.88 | 19.8 | 19.88 | 19.88 | +0.08 (+0.40%) | 3,100 |
2 Apr 2024 | MYR | 19.86 | 19.86 | 19.6 | 19.8 | 19.8 | -0.06 (-0.30%) | 9,600 |
1 Apr 2024 | MYR | 19.94 | 19.94 | 19 | 19.86 | 19.86 | -0.08 (-0.40%) | 62,400 |
29 Mar 2024 | MYR | 19.8 | 19.94 | 19.68 | 19.94 | 19.94 | 0.0 (0.0%) | 3,000 |
27 Mar 2024 | MYR | 19.7 | 19.94 | 19.64 | 19.94 | 19.94 | +0.04 (+0.20%) | 2,600 |
26 Mar 2024 | MYR | 19.72 | 19.94 | 19.7 | 19.9 | 19.9 | -0.04 (-0.20%) | 50,200 |
25 Mar 2024 | MYR | 19.96 | 19.96 | 19.7 | 19.94 | 19.94 | -0.02 (-0.10%) | 6,500 |
22 Mar 2024 | MYR | 19.96 | 19.96 | 19.86 | 19.96 | 19.96 | 0.0 (0.0%) | 2,200 |
21 Mar 2024 | MYR | 19.96 | 19.96 | 19.8 | 19.96 | 19.96 | -0.04 (-0.20%) | 6,700 |
20 Mar 2024 | MYR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
19 Mar 2024 | MYR | 19.92 | 20 | 19.92 | 20 | 20 | +0.2 (+1.01%) | 11,200 |
18 Mar 2024 | MYR | 19.8 | 19.8 | 19.76 | 19.8 | 19.8 | -0.08 (-0.40%) | 2,000 |
15 Mar 2024 | MYR | 19.88 | 19.9 | 19.88 | 19.88 | 19.88 | 0.0 (0.0%) | 13,100 |
14 Mar 2024 | MYR | 19.8 | 19.88 | 19.78 | 19.88 | 19.88 | +0.08 (+0.40%) | 30,200 |
13 Mar 2024 | MYR | 19.6 | 19.8 | 19.6 | 19.8 | 19.8 | +0.24 (+1.23%) | 2,800 |
12 Mar 2024 | MYR | 19.6 | 19.7 | 19.54 | 19.56 | 19.56 | -0.04 (-0.20%) | 5,600 |
11 Mar 2024 | MYR | 19.6 | 19.6 | 19.5 | 19.6 | 19.6 | +0.02 (+0.10%) | 7,300 |