Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 15.84 | 15.98 | 15.82 | 15.96 | 15.96 | +0.16 (+1.01%) | 15,500 |
21 Dec 2023 | MYR | 15.82 | 15.88 | 15.78 | 15.8 | 15.8 | 0.0 (0.0%) | 29,700 |
20 Dec 2023 | MYR | 15.9 | 15.9 | 15.8 | 15.8 | 15.8 | -0.02 (-0.13%) | 22,200 |
19 Dec 2023 | MYR | 15.88 | 15.96 | 15.8 | 15.82 | 15.82 | -0.08 (-0.50%) | 33,900 |
18 Dec 2023 | MYR | 15.92 | 16 | 15.9 | 15.9 | 15.9 | -0.04 (-0.25%) | 45,500 |
15 Dec 2023 | MYR | 16.1 | 16.16 | 15.92 | 15.94 | 15.94 | -0.06 (-0.38%) | 12,800 |
14 Dec 2023 | MYR | 16.1 | 16.1 | 15.92 | 16 | 16 | -0.1 (-0.62%) | 43,000 |
13 Dec 2023 | MYR | 16.3 | 16.3 | 16.06 | 16.1 | 16.1 | -0.18 (-1.11%) | 33,900 |
12 Dec 2023 | MYR | 16.16 | 16.34 | 16.16 | 16.28 | 16.28 | +0.1 (+0.62%) | 34,200 |
11 Dec 2023 | MYR | 16.3 | 16.3 | 16.1 | 16.18 | 16.18 | -0.12 (-0.74%) | 11,600 |
8 Dec 2023 | MYR | 16.3 | 16.38 | 16.26 | 16.3 | 16.3 | 0.0 (0.0%) | 16,100 |
7 Dec 2023 | MYR | 16.16 | 16.38 | 16.02 | 16.3 | 16.3 | +0.24 (+1.49%) | 87,700 |
6 Dec 2023 | MYR | 16.02 | 16.06 | 16.02 | 16.06 | 16.06 | +0.04 (+0.25%) | 12,600 |
5 Dec 2023 | MYR | 16.06 | 16.1 | 15.92 | 16.02 | 16.02 | +0.12 (+0.75%) | 40,700 |
4 Dec 2023 | MYR | 15.78 | 15.9 | 15.76 | 15.9 | 15.9 | +0.12 (+0.76%) | 27,600 |
1 Dec 2023 | MYR | 15.56 | 15.78 | 15.52 | 15.78 | 15.78 | +0.18 (+1.15%) | 7,900 |
30 Nov 2023 | MYR | 15.8 | 15.8 | 15.54 | 15.6 | 15.6 | -0.16 (-1.02%) | 41,100 |
29 Nov 2023 | MYR | 16 | 16 | 15.6 | 15.76 | 15.76 | -0.24 (-1.50%) | 36,900 |
28 Nov 2023 | MYR | 15.58 | 16.2 | 15.54 | 16 | 16 | +0.42 (+2.70%) | 39,500 |
27 Nov 2023 | MYR | 15.6 | 15.7 | 15.56 | 15.58 | 15.58 | 0.0 (0.0%) | 10,000 |
24 Nov 2023 | MYR | 15.66 | 15.68 | 15.58 | 15.58 | 15.58 | -0.08 (-0.51%) | 33,000 |
23 Nov 2023 | MYR | 15.66 | 15.74 | 15.64 | 15.66 | 15.66 | 0.0 (0.0%) | 4,700 |
22 Nov 2023 | MYR | 15.7 | 15.8 | 15.66 | 15.66 | 15.66 | -0.08 (-0.51%) | 10,100 |
21 Nov 2023 | MYR | 15.78 | 15.8 | 15.72 | 15.74 | 15.74 | -0.04 (-0.25%) | 7,600 |
20 Nov 2023 | MYR | 15.42 | 15.78 | 15.42 | 15.78 | 15.78 | +0.22 (+1.41%) | 17,400 |
17 Nov 2023 | MYR | 15.6 | 15.6 | 15.52 | 15.56 | 15.56 | 0.0 (0.0%) | 9,100 |
16 Nov 2023 | MYR | 15.52 | 15.66 | 15.52 | 15.56 | 15.56 | -0.04 (-0.26%) | 8,700 |
15 Nov 2023 | MYR | 15.68 | 15.68 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 16,200 |
14 Nov 2023 | MYR | 15.42 | 15.6 | 15.42 | 15.6 | 15.6 | +0.18 (+1.17%) | 12,500 |
10 Nov 2023 | MYR | 15.42 | 15.44 | 15.42 | 15.42 | 15.42 | +0.02 (+0.13%) | 3,400 |