Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | MYR | 19.8 | 19.8 | 19.62 | 19.68 | 19.68 | -0.1 (-0.51%) | 219,700 |
31 Jan 2024 | MYR | 19.8 | 19.94 | 19.74 | 19.78 | 19.78 | -0.04 (-0.20%) | 260,800 |
30 Jan 2024 | MYR | 19.8 | 19.94 | 19.78 | 19.82 | 19.82 | +0.1 (+0.51%) | 254,000 |
29 Jan 2024 | MYR | 19.8 | 19.9 | 19.72 | 19.72 | 19.72 | -0.02 (-0.10%) | 141,500 |
26 Jan 2024 | MYR | 19.6 | 19.86 | 19.6 | 19.74 | 19.74 | +0.1 (+0.51%) | 231,100 |
24 Jan 2024 | MYR | 19.5 | 19.9 | 19.5 | 19.64 | 19.64 | +0.14 (+0.72%) | 378,500 |
23 Jan 2024 | MYR | 19.56 | 19.6 | 19.48 | 19.5 | 19.5 | -0.02 (-0.10%) | 891,100 |
22 Jan 2024 | MYR | 19.5 | 19.58 | 19.4 | 19.52 | 19.52 | 0.0 (0.0%) | 504,100 |
19 Jan 2024 | MYR | 19.56 | 19.6 | 19.26 | 19.52 | 19.52 | +0.02 (+0.10%) | 531,900 |
18 Jan 2024 | MYR | 19.3 | 19.6 | 19.22 | 19.5 | 19.5 | +0.2 (+1.04%) | 703,300 |
17 Jan 2024 | MYR | 18.96 | 19.5 | 18.94 | 19.3 | 19.3 | +0.34 (+1.79%) | 688,500 |
16 Jan 2024 | MYR | 18.92 | 19 | 18.92 | 18.96 | 18.96 | -0.04 (-0.21%) | 380,500 |
15 Jan 2024 | MYR | 19 | 19.06 | 18.64 | 19 | 19 | +0.12 (+0.64%) | 726,300 |
12 Jan 2024 | MYR | 18.62 | 19.02 | 18.62 | 18.88 | 18.88 | +0.36 (+1.94%) | 422,000 |
11 Jan 2024 | MYR | 18.56 | 18.66 | 18.42 | 18.52 | 18.52 | 0.0 (0.0%) | 534,100 |
10 Jan 2024 | MYR | 18.5 | 18.68 | 18.48 | 18.52 | 18.52 | +0.02 (+0.11%) | 451,700 |
9 Jan 2024 | MYR | 18.22 | 18.58 | 18.2 | 18.5 | 18.5 | +0.3 (+1.65%) | 791,600 |
8 Jan 2024 | MYR | 18.68 | 18.7 | 18.14 | 18.2 | 18.2 | -0.22 (-1.19%) | 553,700 |
5 Jan 2024 | MYR | 18.24 | 18.78 | 18.22 | 18.42 | 18.42 | +0.22 (+1.21%) | 983,400 |
4 Jan 2024 | MYR | 17.9 | 18.2 | 17.9 | 18.2 | 18.2 | +0.32 (+1.79%) | 1,211,800 |
3 Jan 2024 | MYR | 17.98 | 18.04 | 17.88 | 17.88 | 17.88 | +0.02 (+0.11%) | 497,000 |
2 Jan 2024 | MYR | 17.8 | 18 | 17.8 | 17.86 | 17.86 | +0.06 (+0.34%) | 290,900 |
29 Dec 2023 | MYR | 17.86 | 17.98 | 17.78 | 17.8 | 17.8 | -0.06 (-0.34%) | 310,500 |
28 Dec 2023 | MYR | 18 | 18 | 17.7 | 17.86 | 17.86 | -0.14 (-0.78%) | 1,211,300 |
27 Dec 2023 | MYR | 17.94 | 18.02 | 17.92 | 18 | 18 | +0.06 (+0.33%) | 723,600 |
26 Dec 2023 | MYR | 18.1 | 18.1 | 17.9 | 17.94 | 17.94 | -0.12 (-0.66%) | 151,400 |
22 Dec 2023 | MYR | 18.06 | 18.14 | 18.02 | 18.06 | 18.06 | +0.06 (+0.33%) | 105,000 |
21 Dec 2023 | MYR | 18 | 18 | 17.86 | 18 | 18 | +0.2 (+1.12%) | 322,800 |
20 Dec 2023 | MYR | 17.66 | 17.98 | 17.66 | 17.8 | 17.8 | +0.2 (+1.14%) | 468,300 |
19 Dec 2023 | MYR | 17.54 | 17.78 | 17.5 | 17.6 | 17.6 | +0.08 (+0.46%) | 1,350,700 |