Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | MYR | 16.06 | 16.26 | 16.06 | 16.08 | 16.08 | +0.02 (+0.12%) | 168,400 |
24 Jul 2023 | MYR | 15.9 | 16.06 | 15.84 | 16.06 | 16.06 | +0.16 (+1.01%) | 91,200 |
21 Jul 2023 | MYR | 15.88 | 15.98 | 15.82 | 15.9 | 15.9 | 0.0 (0.0%) | 208,500 |
20 Jul 2023 | MYR | 15.7 | 16.08 | 15.7 | 15.9 | 15.9 | +0.2 (+1.27%) | 203,000 |
18 Jul 2023 | MYR | 15.64 | 15.82 | 15.64 | 15.7 | 15.7 | +0.02 (+0.13%) | 217,200 |
17 Jul 2023 | MYR | 15.7 | 15.7 | 15.64 | 15.68 | 15.68 | +0.04 (+0.26%) | 164,200 |
14 Jul 2023 | MYR | 15.7 | 15.8 | 15.64 | 15.64 | 15.64 | -0.06 (-0.38%) | 436,600 |
13 Jul 2023 | MYR | 15.66 | 15.7 | 15.64 | 15.7 | 15.7 | 0.0 (0.0%) | 63,000 |
12 Jul 2023 | MYR | 15.68 | 15.72 | 15.62 | 15.7 | 15.7 | 0.0 (0.0%) | 238,900 |
11 Jul 2023 | MYR | 15.7 | 15.7 | 15.66 | 15.7 | 15.7 | 0.0 (0.0%) | 151,000 |
10 Jul 2023 | MYR | 15.6 | 15.7 | 15.6 | 15.7 | 15.7 | 0.0 (0.0%) | 119,900 |
7 Jul 2023 | MYR | 15.68 | 15.72 | 15.54 | 15.7 | 15.7 | 0.0 (0.0%) | 34,900 |
6 Jul 2023 | MYR | 15.74 | 15.82 | 15.64 | 15.7 | 15.7 | -0.04 (-0.25%) | 271,900 |
5 Jul 2023 | MYR | 15.74 | 15.84 | 15.72 | 15.74 | 15.74 | 0.0 (0.0%) | 206,700 |
4 Jul 2023 | MYR | 15.64 | 15.84 | 15.64 | 15.74 | 15.74 | +0.1 (+0.64%) | 289,900 |
3 Jul 2023 | MYR | 15.42 | 15.64 | 15.42 | 15.64 | 15.64 | +0.16 (+1.03%) | 60,200 |
30 Jun 2023 | MYR | 15.28 | 15.48 | 15.26 | 15.48 | 15.48 | +0.12 (+0.78%) | 251,300 |
28 Jun 2023 | MYR | 15.32 | 15.54 | 15.24 | 15.36 | 15.36 | -0.18 (-1.16%) | 418,100 |
27 Jun 2023 | MYR | 15.26 | 15.54 | 15.26 | 15.54 | 15.54 | +0.38 (+2.51%) | 177,600 |
26 Jun 2023 | MYR | 15 | 15.2 | 15 | 15.16 | 15.16 | +0.2 (+1.34%) | 190,700 |
23 Jun 2023 | MYR | 14.92 | 15.08 | 14.86 | 14.96 | 14.96 | +0.04 (+0.27%) | 67,300 |
22 Jun 2023 | MYR | 15.14 | 15.14 | 14.84 | 14.92 | 14.92 | -0.08 (-0.53%) | 274,800 |
21 Jun 2023 | MYR | 15 | 15.18 | 14.92 | 15 | 15 | 0.0 (0.0%) | 262,700 |
20 Jun 2023 | MYR | 15.02 | 15.06 | 14.96 | 15 | 15 | 0.0 (0.0%) | 350,300 |
19 Jun 2023 | MYR | 15.02 | 15.12 | 14.98 | 15 | 15 | +0.08 (+0.54%) | 615,300 |
16 Jun 2023 | MYR | 15.1 | 15.5 | 14.92 | 14.92 | 14.92 | -0.18 (-1.19%) | 1,317,600 |
15 Jun 2023 | MYR | 15.22 | 15.28 | 15.08 | 15.1 | 15.1 | -0.12 (-0.79%) | 271,300 |
14 Jun 2023 | MYR | 15.1 | 15.3 | 15.08 | 15.22 | 15.22 | +0.12 (+0.79%) | 160,100 |
13 Jun 2023 | MYR | 15.12 | 15.14 | 15.08 | 15.1 | 15.1 | 0.0 (0.0%) | 857,700 |
12 Jun 2023 | MYR | 15.1 | 15.36 | 15.08 | 15.1 | 15.1 | 0.0 (0.0%) | 338,400 |