Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 21.26 | 21.28 | 21.26 | 21.28 | 21.28 | +0.38 (+1.82%) | 300 |
3 Jul 2023 | MYR | 20.76 | 20.9 | 20.72 | 20.9 | 20.9 | +0.14 (+0.67%) | 1,800 |
30 Jun 2023 | MYR | 20.72 | 20.76 | 20.72 | 20.76 | 20.76 | +0.04 (+0.19%) | 3,700 |
28 Jun 2023 | MYR | 20.86 | 20.86 | 20.72 | 20.72 | 20.72 | -0.12 (-0.58%) | 4,000 |
27 Jun 2023 | MYR | 20.72 | 20.9 | 20.72 | 20.84 | 20.84 | +0.12 (+0.58%) | 7,300 |
26 Jun 2023 | MYR | 20.7 | 20.72 | 20.62 | 20.72 | 20.72 | +0.02 (+0.10%) | 3,000 |
23 Jun 2023 | MYR | 20.9 | 20.9 | 20.4 | 20.7 | 20.7 | -0.2 (-0.96%) | 12,500 |
22 Jun 2023 | MYR | 20.88 | 20.9 | 20.88 | 20.9 | 20.9 | 0.0 (0.0%) | 600 |
21 Jun 2023 | MYR | 20.76 | 20.9 | 20.76 | 20.9 | 20.9 | +0.12 (+0.58%) | 1,200 |
20 Jun 2023 | MYR | 20.8 | 20.8 | 20.78 | 20.78 | 20.78 | +0.08 (+0.39%) | 1,200 |
19 Jun 2023 | MYR | 20.52 | 20.78 | 20.52 | 20.7 | 20.7 | +0.26 (+1.27%) | 7,800 |
16 Jun 2023 | MYR | 21 | 21 | 20.4 | 20.44 | 20.44 | -0.28 (-1.35%) | 5,700 |
15 Jun 2023 | MYR | 20.68 | 20.72 | 20.68 | 20.72 | 20.72 | +0.1 (+0.48%) | 1,100 |
14 Jun 2023 | MYR | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.2 (-0.96%) | 100 |
13 Jun 2023 | MYR | 21 | 21 | 20.82 | 20.82 | 20.82 | -0.08 (-0.38%) | 1,100 |
12 Jun 2023 | MYR | 21.06 | 21.06 | 20.52 | 20.9 | 20.9 | -0.26 (-1.23%) | 2,800 |
9 Jun 2023 | MYR | 20.32 | 21.28 | 20.28 | 21.16 | 21.16 | +0.84 (+4.13%) | 1,700 |
8 Jun 2023 | MYR | 20.32 | 20.34 | 20.26 | 20.32 | 20.32 | 0.0 (0.0%) | 14,500 |
7 Jun 2023 | MYR | 20.6 | 20.6 | 20.3 | 20.32 | 20.32 | -0.26 (-1.26%) | 9,600 |
6 Jun 2023 | MYR | 20.6 | 20.6 | 20.58 | 20.58 | 20.58 | -0.02 (-0.10%) | 13,800 |
2 Jun 2023 | MYR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
1 Jun 2023 | MYR | 20.72 | 20.74 | 20.5 | 20.6 | 20.6 | -0.68 (-3.20%) | 2,500 |
31 May 2023 | MYR | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0 (0.0%) | 3,300 |
30 May 2023 | MYR | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0 (0.0%) | 24,700 |
29 May 2023 | MYR | 21.3 | 21.3 | 21.28 | 21.28 | 21.28 | +0.08 (+0.38%) | 800 |
26 May 2023 | MYR | 21.5 | 21.5 | 21.2 | 21.2 | 21.2 | -0.3 (-1.40%) | 10,600 |
25 May 2023 | MYR | 21.6 | 21.6 | 21.4 | 21.5 | 21.5 | -0.18 (-0.83%) | 10,800 |
24 May 2023 | MYR | 21.68 | 21.68 | 21.58 | 21.68 | 21.68 | -0.12 (-0.55%) | 1,500 |
23 May 2023 | MYR | 21.7 | 21.8 | 21.68 | 21.8 | 21.8 | 0.0 (0.0%) | 600 |
22 May 2023 | MYR | 21.7 | 21.8 | 21.68 | 21.8 | 21.8 | +0.02 (+0.09%) | 3,200 |