Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 21.3 | 21.5 | 21.3 | 21.5 | 21.5 | +0.24 (+1.13%) | 18,200 |
31 Mar 2023 | MYR | 21.3 | 21.3 | 21.2 | 21.26 | 21.26 | -0.02 (-0.09%) | 7,200 |
30 Mar 2023 | MYR | 21.26 | 21.3 | 21.24 | 21.28 | 21.28 | +0.08 (+0.38%) | 10,600 |
29 Mar 2023 | MYR | 21.2 | 21.22 | 21.16 | 21.2 | 21.2 | 0.0 (0.0%) | 3,800 |
28 Mar 2023 | MYR | 21.26 | 21.28 | 21.2 | 21.2 | 21.2 | -0.06 (-0.28%) | 2,200 |
27 Mar 2023 | MYR | 21.3 | 21.3 | 21.16 | 21.26 | 21.26 | -0.04 (-0.19%) | 3,500 |
24 Mar 2023 | MYR | 21.3 | 21.32 | 21.2 | 21.3 | 21.3 | -0.02 (-0.09%) | 4,600 |
23 Mar 2023 | MYR | 21.32 | 21.34 | 21.22 | 21.32 | 21.32 | +0.02 (+0.09%) | 2,000 |
22 Mar 2023 | MYR | 21.28 | 21.3 | 21.28 | 21.3 | 21.3 | -0.06 (-0.28%) | 500 |
21 Mar 2023 | MYR | 21.42 | 21.42 | 21.36 | 21.36 | 21.36 | -0.14 (-0.65%) | 1,900 |
20 Mar 2023 | MYR | 21.52 | 21.52 | 21.4 | 21.5 | 21.5 | -0.28 (-1.29%) | 3,900 |
17 Mar 2023 | MYR | 21.26 | 21.78 | 21.26 | 21.78 | 21.78 | +0.5 (+2.35%) | 26,600 |
16 Mar 2023 | MYR | 21.1 | 21.28 | 21.1 | 21.28 | 21.28 | 0.0 (0.0%) | 400 |
15 Mar 2023 | MYR | 21.18 | 21.28 | 21.18 | 21.28 | 21.28 | +0.1 (+0.47%) | 1,500 |
14 Mar 2023 | MYR | 21.32 | 21.32 | 21.1 | 21.18 | 21.18 | -0.22 (-1.03%) | 19,200 |
13 Mar 2023 | MYR | 21.3 | 21.4 | 21.2 | 21.4 | 21.4 | 0.0 (0.0%) | 1,200 |
10 Mar 2023 | MYR | 21.6 | 21.6 | 21.4 | 21.4 | 21.4 | -0.2 (-0.93%) | 4,600 |
9 Mar 2023 | MYR | 21.6 | 21.7 | 21.52 | 21.6 | 21.6 | -0.2 (-0.92%) | 6,000 |
8 Mar 2023 | MYR | 21.78 | 21.8 | 21.6 | 21.8 | 21.8 | +0.04 (+0.18%) | 7,500 |
7 Mar 2023 | MYR | 21.54 | 21.88 | 21.54 | 21.76 | 21.76 | +0.22 (+1.02%) | 13,400 |
6 Mar 2023 | MYR | 21.28 | 21.54 | 21.28 | 21.54 | 21.54 | +0.26 (+1.22%) | 18,700 |
3 Mar 2023 | MYR | 21.1 | 21.28 | 21.08 | 21.28 | 21.28 | +0.18 (+0.85%) | 3,300 |
2 Mar 2023 | MYR | 21.1 | 21.34 | 21.02 | 21.1 | 21.1 | -0.02 (-0.09%) | 8,800 |
1 Mar 2023 | MYR | 21.02 | 21.12 | 21 | 21.12 | 21.12 | -0.12 (-0.56%) | 7,500 |
28 Feb 2023 | MYR | 21.1 | 21.24 | 20.96 | 21.24 | 21.24 | +0.14 (+0.66%) | 9,700 |
27 Feb 2023 | MYR | 21.32 | 21.32 | 21 | 21.1 | 21.1 | -0.52 (-2.41%) | 15,500 |
24 Feb 2023 | MYR | 21.46 | 21.62 | 21.28 | 21.62 | 21.62 | -0.04 (-0.18%) | 12,200 |
23 Feb 2023 | MYR | 21.3 | 21.66 | 21.2 | 21.66 | 21.66 | 0.0 (0.0%) | 10,500 |
22 Feb 2023 | MYR | 21.8 | 21.8 | 21.3 | 21.66 | 21.66 | -0.14 (-0.64%) | 17,300 |
21 Feb 2023 | MYR | 21.98 | 22 | 21.8 | 21.8 | 21.8 | -0.2 (-0.91%) | 4,800 |