Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 14.58 | 14.68 | 14.58 | 14.62 | 14.62 | +0.02 (+0.14%) | 32,100 |
18 May 2023 | MYR | 14.68 | 14.68 | 14.56 | 14.6 | 14.6 | -0.08 (-0.54%) | 59,700 |
17 May 2023 | MYR | 14.8 | 14.8 | 14.62 | 14.68 | 14.68 | -0.08 (-0.54%) | 23,800 |
16 May 2023 | MYR | 14.98 | 15.18 | 14.74 | 14.76 | 14.76 | -0.06 (-0.40%) | 63,400 |
15 May 2023 | MYR | 14.76 | 14.84 | 14.66 | 14.82 | 14.82 | +0.22 (+1.51%) | 41,600 |
12 May 2023 | MYR | 14.52 | 14.74 | 14.52 | 14.6 | 14.6 | +0.08 (+0.55%) | 45,200 |
11 May 2023 | MYR | 14.58 | 14.8 | 14.52 | 14.52 | 14.52 | -0.04 (-0.27%) | 37,600 |
10 May 2023 | MYR | 14.82 | 14.82 | 14.52 | 14.56 | 14.56 | -0.28 (-1.89%) | 143,900 |
9 May 2023 | MYR | 15.02 | 15.02 | 14.64 | 14.84 | 14.84 | -0.18 (-1.20%) | 125,700 |
8 May 2023 | MYR | 15.6 | 15.68 | 15 | 15.02 | 15.02 | -0.48 (-3.10%) | 117,400 |
5 May 2023 | MYR | 15.82 | 15.82 | 15.24 | 15.5 | 15.5 | -0.32 (-2.02%) | 70,300 |
3 May 2023 | MYR | 15.96 | 15.96 | 15.8 | 15.82 | 15.82 | -0.04 (-0.25%) | 39,300 |
2 May 2023 | MYR | 15.98 | 16 | 15.86 | 15.86 | 15.86 | -0.1 (-0.63%) | 64,700 |
28 Apr 2023 | MYR | 15.96 | 15.96 | 15.94 | 15.96 | 15.96 | 0.0 (0.0%) | 13,100 |
27 Apr 2023 | MYR | 15.96 | 15.98 | 15.96 | 15.96 | 15.96 | -0.02 (-0.13%) | 50,300 |
26 Apr 2023 | MYR | 15.96 | 16 | 15.96 | 15.98 | 15.98 | +0.02 (+0.13%) | 19,700 |
25 Apr 2023 | MYR | 16 | 16 | 15.96 | 15.96 | 15.96 | 0.0 (0.0%) | 32,900 |
20 Apr 2023 | MYR | 15.9 | 16.08 | 15.9 | 15.96 | 15.96 | +0.06 (+0.38%) | 23,700 |
19 Apr 2023 | MYR | 15.9 | 16 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 15,500 |
18 Apr 2023 | MYR | 15.92 | 15.94 | 15.9 | 15.9 | 15.9 | -0.02 (-0.13%) | 19,000 |
17 Apr 2023 | MYR | 15.96 | 16.2 | 15.9 | 15.92 | 15.92 | +0.08 (+0.51%) | 29,000 |
14 Apr 2023 | MYR | 15.98 | 15.98 | 15.82 | 15.84 | 15.84 | -0.04 (-0.25%) | 42,300 |
13 Apr 2023 | MYR | 15.78 | 16 | 15.76 | 15.88 | 15.88 | +0.12 (+0.76%) | 12,800 |
12 Apr 2023 | MYR | 15.9 | 16.04 | 15.7 | 15.76 | 15.76 | -0.16 (-1.01%) | 83,200 |
11 Apr 2023 | MYR | 16.02 | 16.04 | 15.88 | 15.92 | 15.92 | -0.08 (-0.50%) | 51,000 |
10 Apr 2023 | MYR | 16.1 | 16.14 | 15.98 | 16 | 16 | 0.0 (0.0%) | 84,000 |
7 Apr 2023 | MYR | 16.02 | 16.2 | 15.98 | 16 | 16 | -0.02 (-0.12%) | 61,000 |
6 Apr 2023 | MYR | 16 | 16.14 | 16 | 16.02 | 16.02 | +0.04 (+0.25%) | 38,000 |
5 Apr 2023 | MYR | 16.2 | 16.2 | 15.98 | 15.98 | 15.98 | -0.14 (-0.87%) | 71,800 |
4 Apr 2023 | MYR | 16.22 | 16.7 | 16.04 | 16.12 | 16.12 | -0.06 (-0.37%) | 111,400 |