Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 24.1 | 24.1 | 23.94 | 23.98 | 23.98 | -0.02 (-0.08%) | 330,200 |
15 Mar 2024 | MYR | 24.14 | 24.3 | 23.96 | 24 | 24 | -0.02 (-0.08%) | 412,800 |
14 Mar 2024 | MYR | 24.38 | 24.38 | 23.92 | 24.02 | 24.02 | +0.02 (+0.08%) | 715,800 |
13 Mar 2024 | MYR | 24.02 | 24.1 | 23.9 | 24 | 24 | -0.02 (-0.08%) | 888,200 |
12 Mar 2024 | MYR | 23.92 | 24.2 | 23.92 | 24.02 | 24.02 | +0.06 (+0.25%) | 160,700 |
11 Mar 2024 | MYR | 23.94 | 24.38 | 23.86 | 23.96 | 23.96 | +0.02 (+0.08%) | 139,400 |
8 Mar 2024 | MYR | 23.54 | 23.96 | 23.5 | 23.94 | 23.94 | +0.4 (+1.70%) | 132,300 |
7 Mar 2024 | MYR | 23.6 | 23.82 | 23.38 | 23.54 | 23.54 | +0.04 (+0.17%) | 489,300 |
6 Mar 2024 | MYR | 23.34 | 23.98 | 23.34 | 23.5 | 23.5 | +0.24 (+1.03%) | 633,800 |
5 Mar 2024 | MYR | 24.18 | 24.18 | 23.1 | 23.26 | 23.26 | -0.74 (-3.08%) | 883,300 |
4 Mar 2024 | MYR | 23.06 | 24.02 | 22.88 | 24 | 24 | +0.92 (+3.99%) | 882,600 |
1 Mar 2024 | MYR | 22.14 | 23.14 | 22.14 | 23.08 | 23.08 | +0.96 (+4.34%) | 621,900 |
29 Feb 2024 | MYR | 21.8 | 22.52 | 21.8 | 22.12 | 22.12 | +0.44 (+2.03%) | 845,400 |
28 Feb 2024 | MYR | 21.14 | 21.9 | 21.14 | 21.68 | 21.68 | +0.54 (+2.55%) | 322,800 |
27 Feb 2024 | MYR | 20.94 | 21.36 | 20.94 | 21.14 | 21.14 | +0.22 (+1.05%) | 386,900 |
26 Feb 2024 | MYR | 21.2 | 21.2 | 20.88 | 20.92 | 20.92 | +0.12 (+0.58%) | 481,200 |
23 Feb 2024 | MYR | 20.9 | 20.9 | 20.52 | 20.8 | 20.8 | +0.08 (+0.39%) | 264,600 |
22 Feb 2024 | MYR | 21.18 | 21.18 | 20.68 | 20.72 | 20.72 | -0.28 (-1.33%) | 121,300 |
21 Feb 2024 | MYR | 20.98 | 21.2 | 20.9 | 21 | 21 | 0.0 (0.0%) | 362,000 |
20 Feb 2024 | MYR | 20.68 | 21.06 | 20.68 | 21 | 21 | +0.48 (+2.34%) | 474,700 |
19 Feb 2024 | MYR | 20.1 | 20.68 | 20.1 | 20.52 | 20.52 | +0.52 (+2.60%) | 333,900 |
16 Feb 2024 | MYR | 20.24 | 20.24 | 20 | 20 | 20 | 0.0 (0.0%) | 145,600 |
15 Feb 2024 | MYR | 19.76 | 20.28 | 19.7 | 20 | 20 | +0.28 (+1.42%) | 169,400 |
14 Feb 2024 | MYR | 19.84 | 19.84 | 19.7 | 19.72 | 19.72 | 0.0 (0.0%) | 151,300 |
13 Feb 2024 | MYR | 19.88 | 19.88 | 19.68 | 19.72 | 19.72 | -0.06 (-0.30%) | 196,200 |
9 Feb 2024 | MYR | 19.88 | 19.9 | 19.78 | 19.78 | 19.78 | -0.14 (-0.70%) | 125,600 |
8 Feb 2024 | MYR | 19.8 | 19.92 | 19.8 | 19.92 | 19.92 | +0.12 (+0.61%) | 98,300 |
7 Feb 2024 | MYR | 19.72 | 19.84 | 19.64 | 19.8 | 19.8 | +0.08 (+0.41%) | 157,200 |
6 Feb 2024 | MYR | 19.58 | 19.88 | 19.58 | 19.72 | 19.72 | +0.14 (+0.72%) | 123,800 |
5 Feb 2024 | MYR | 19.78 | 19.78 | 19.4 | 19.58 | 19.58 | -0.1 (-0.51%) | 329,300 |