Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | MYR | 16.88 | 16.88 | 16.76 | 16.78 | 16.78 | -0.02 (-0.12%) | 148,000 |
2 Nov 2023 | MYR | 16.78 | 16.82 | 16.72 | 16.8 | 16.8 | 0.0 (0.0%) | 109,900 |
1 Nov 2023 | MYR | 16.88 | 16.88 | 16.76 | 16.8 | 16.8 | -0.08 (-0.47%) | 61,500 |
31 Oct 2023 | MYR | 16.86 | 16.9 | 16.86 | 16.88 | 16.88 | -0.04 (-0.24%) | 239,800 |
30 Oct 2023 | MYR | 16.9 | 16.94 | 16.82 | 16.92 | 16.92 | +0.02 (+0.12%) | 193,400 |
27 Oct 2023 | MYR | 16.84 | 17 | 16.84 | 16.9 | 16.9 | +0.08 (+0.48%) | 71,600 |
26 Oct 2023 | MYR | 16.94 | 16.94 | 16.52 | 16.82 | 16.82 | -0.1 (-0.59%) | 107,300 |
25 Oct 2023 | MYR | 16.92 | 16.96 | 16.86 | 16.92 | 16.92 | 0.0 (0.0%) | 257,000 |
24 Oct 2023 | MYR | 16.88 | 16.92 | 16.88 | 16.92 | 16.92 | +0.02 (+0.12%) | 387,700 |
23 Oct 2023 | MYR | 16.94 | 17.02 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 425,200 |
20 Oct 2023 | MYR | 16.9 | 16.94 | 16.88 | 16.9 | 16.9 | -0.04 (-0.24%) | 43,300 |
19 Oct 2023 | MYR | 16.8 | 17.04 | 16.8 | 16.94 | 16.94 | +0.14 (+0.83%) | 360,800 |
18 Oct 2023 | MYR | 16.88 | 16.98 | 16.8 | 16.8 | 16.8 | -0.04 (-0.24%) | 778,100 |
17 Oct 2023 | MYR | 16.72 | 16.92 | 16.72 | 16.84 | 16.84 | +0.12 (+0.72%) | 87,500 |
16 Oct 2023 | MYR | 16.72 | 16.82 | 16.7 | 16.72 | 16.72 | 0.0 (0.0%) | 70,000 |
13 Oct 2023 | MYR | 16.82 | 16.82 | 16.5 | 16.72 | 16.72 | +0.24 (+1.46%) | 100,400 |
12 Oct 2023 | MYR | 16.5 | 16.58 | 16.46 | 16.48 | 16.48 | 0.0 (0.0%) | 131,800 |
11 Oct 2023 | MYR | 16.56 | 16.6 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 193,700 |
10 Oct 2023 | MYR | 16.5 | 16.6 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 185,000 |
9 Oct 2023 | MYR | 16.5 | 16.5 | 16.44 | 16.48 | 16.48 | 0.0 (0.0%) | 83,400 |
6 Oct 2023 | MYR | 16.6 | 16.6 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 94,000 |
5 Oct 2023 | MYR | 16.42 | 16.54 | 16.42 | 16.48 | 16.48 | -0.02 (-0.12%) | 69,400 |
4 Oct 2023 | MYR | 16.64 | 16.66 | 16.44 | 16.5 | 16.5 | -0.24 (-1.43%) | 337,200 |
3 Oct 2023 | MYR | 16.82 | 16.9 | 16.66 | 16.74 | 16.74 | -0.06 (-0.36%) | 66,300 |
2 Oct 2023 | MYR | 16.7 | 16.84 | 16.68 | 16.8 | 16.8 | +0.16 (+0.96%) | 138,000 |
29 Sep 2023 | MYR | 16.9 | 16.92 | 16.64 | 16.64 | 16.64 | -0.26 (-1.54%) | 169,300 |
27 Sep 2023 | MYR | 16.98 | 16.98 | 16.88 | 16.9 | 16.9 | -0.1 (-0.59%) | 78,300 |
26 Sep 2023 | MYR | 17 | 17.3 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 75,500 |
25 Sep 2023 | MYR | 17.2 | 17.38 | 17.08 | 17.1 | 17.1 | -0.1 (-0.58%) | 156,600 |
22 Sep 2023 | MYR | 17.22 | 17.38 | 17.18 | 17.2 | 17.2 | -0.08 (-0.46%) | 125,400 |