Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Mar 2024 | MYR | 19.58 | 19.58 | 19.5 | 19.58 | 19.58 | +0.06 (+0.31%) | 6,700 |
7 Mar 2024 | MYR | 19.52 | 19.52 | 19.42 | 19.52 | 19.52 | 0.0 (0.0%) | 30,900 |
6 Mar 2024 | MYR | 19.4 | 19.58 | 19.4 | 19.52 | 19.52 | +0.02 (+0.10%) | 7,500 |
5 Mar 2024 | MYR | 19.5 | 19.5 | 19.42 | 19.5 | 19.5 | 0.0 (0.0%) | 74,700 |
4 Mar 2024 | MYR | 19.5 | 19.6 | 19.5 | 19.5 | 19.5 | -0.1 (-0.51%) | 27,100 |
1 Mar 2024 | MYR | 19.48 | 19.6 | 19.48 | 19.6 | 19.6 | +0.22 (+1.14%) | 11,800 |
29 Feb 2024 | MYR | 19.86 | 19.86 | 19.38 | 19.38 | 19.38 | -0.06 (-0.31%) | 27,800 |
28 Feb 2024 | MYR | 19.52 | 19.52 | 19.38 | 19.44 | 19.44 | -0.08 (-0.41%) | 24,900 |
27 Feb 2024 | MYR | 19.72 | 19.72 | 19.5 | 19.52 | 19.52 | -0.18 (-0.91%) | 18,000 |
26 Feb 2024 | MYR | 19.9 | 19.9 | 19.62 | 19.7 | 19.7 | -0.2 (-1.01%) | 20,700 |
23 Feb 2024 | MYR | 19.98 | 20.04 | 19.86 | 19.9 | 19.9 | -0.08 (-0.40%) | 12,700 |
22 Feb 2024 | MYR | 19.98 | 19.98 | 19.88 | 19.98 | 19.98 | -0.04 (-0.20%) | 12,200 |
21 Feb 2024 | MYR | 20 | 20.02 | 19.94 | 20.02 | 20.02 | 0.0 (0.0%) | 267,200 |
20 Feb 2024 | MYR | 20 | 20.02 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 16,200 |
19 Feb 2024 | MYR | 20 | 20 | 19.9 | 20 | 20 | 0.0 (0.0%) | 10,300 |
16 Feb 2024 | MYR | 20.02 | 20.02 | 20 | 20 | 20 | -0.42 (-2.06%) | 5,900 |
15 Feb 2024 | MYR | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | +0.08 (+0.39%) | 6,800 |
14 Feb 2024 | MYR | 20.34 | 20.4 | 20.26 | 20.34 | 20.34 | +0.02 (+0.10%) | 2,500 |
13 Feb 2024 | MYR | 20.38 | 20.4 | 20.32 | 20.32 | 20.32 | -0.06 (-0.29%) | 2,300 |