Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 20.48 | 20.48 | 20.38 | 20.42 | 20.42 | -0.08 (-0.39%) | 5,500 |
22 Dec 2023 | MYR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.02 (+0.10%) | 1,400 |
21 Dec 2023 | MYR | 20.38 | 20.48 | 20.38 | 20.48 | 20.48 | -0.02 (-0.10%) | 1,200 |
20 Dec 2023 | MYR | 20.48 | 20.5 | 20.48 | 20.5 | 20.5 | +0.02 (+0.10%) | 11,200 |
19 Dec 2023 | MYR | 20.42 | 20.48 | 20.42 | 20.48 | 20.48 | 0.0 (0.0%) | 7,400 |
18 Dec 2023 | MYR | 20.64 | 20.64 | 20.48 | 20.48 | 20.48 | +0.18 (+0.89%) | 700 |
15 Dec 2023 | MYR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
14 Dec 2023 | MYR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
13 Dec 2023 | MYR | 20.28 | 20.38 | 20.28 | 20.3 | 20.3 | +0.02 (+0.10%) | 5,300 |
12 Dec 2023 | MYR | 20.32 | 20.32 | 20.24 | 20.28 | 20.28 | 0.0 (0.0%) | 14,800 |
11 Dec 2023 | MYR | 20.6 | 20.6 | 20.28 | 20.28 | 20.28 | -0.22 (-1.07%) | 12,400 |
8 Dec 2023 | MYR | 20.68 | 21 | 20.5 | 20.5 | 20.5 | +0.1 (+0.49%) | 11,700 |
7 Dec 2023 | MYR | 20.68 | 20.68 | 20.4 | 20.4 | 20.4 | +0.08 (+0.39%) | 900 |
6 Dec 2023 | MYR | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0 (0.0%) | 0 |
5 Dec 2023 | MYR | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0 (0.0%) | 2,000 |
4 Dec 2023 | MYR | 20.3 | 20.4 | 20.3 | 20.32 | 20.32 | +0.02 (+0.10%) | 4,300 |
1 Dec 2023 | MYR | 20.24 | 20.3 | 20.24 | 20.3 | 20.3 | +0.08 (+0.40%) | 1,900 |
30 Nov 2023 | MYR | 20.2 | 20.22 | 20.2 | 20.22 | 20.22 | +0.02 (+0.10%) | 3,000 |
29 Nov 2023 | MYR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 17,800 |
28 Nov 2023 | MYR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 1,100 |
27 Nov 2023 | MYR | 20.2 | 20.2 | 20.1 | 20.2 | 20.2 | 0.0 (0.0%) | 6,800 |
24 Nov 2023 | MYR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 3,800 |
23 Nov 2023 | MYR | 20.36 | 20.5 | 20.2 | 20.2 | 20.2 | -0.3 (-1.46%) | 8,900 |
22 Nov 2023 | MYR | 20.68 | 20.68 | 20.5 | 20.5 | 20.5 | -0.18 (-0.87%) | 800 |
21 Nov 2023 | MYR | 20.4 | 20.68 | 20.4 | 20.68 | 20.68 | +0.32 (+1.57%) | 6,200 |
20 Nov 2023 | MYR | 20.5 | 20.5 | 20.36 | 20.36 | 20.36 | -0.04 (-0.20%) | 800 |
17 Nov 2023 | MYR | 20.4 | 20.4 | 20.34 | 20.4 | 20.4 | +0.06 (+0.29%) | 6,100 |
16 Nov 2023 | MYR | 20.34 | 20.34 | 20.32 | 20.34 | 20.34 | -0.14 (-0.68%) | 2,500 |
15 Nov 2023 | MYR | 20.32 | 20.48 | 20.3 | 20.48 | 20.48 | -0.02 (-0.10%) | 3,500 |
14 Nov 2023 | MYR | 20.56 | 20.56 | 20.32 | 20.5 | 20.5 | -0.26 (-1.25%) | 5,900 |