Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 22.88 | 22.9 | 22.5 | 22.6 | 22.6 | -0.1 (-0.44%) | 51,300 |
15 Dec 2023 | MYR | 22.6 | 22.9 | 22.6 | 22.7 | 22.7 | +0.1 (+0.44%) | 2,300 |
14 Dec 2023 | MYR | 22.6 | 22.6 | 22.52 | 22.6 | 22.6 | -0.02 (-0.09%) | 11,000 |
13 Dec 2023 | MYR | 22.62 | 22.9 | 22.6 | 22.62 | 22.62 | 0.0 (0.0%) | 8,100 |
12 Dec 2023 | MYR | 22.62 | 22.62 | 22.6 | 22.62 | 22.62 | -0.08 (-0.35%) | 15,400 |
11 Dec 2023 | MYR | 22.8 | 23.5 | 22.7 | 22.7 | 22.7 | -0.1 (-0.44%) | 76,500 |
8 Dec 2023 | MYR | 22.4 | 22.8 | 22.4 | 22.8 | 22.8 | +0.5 (+2.24%) | 50,000 |
7 Dec 2023 | MYR | 22.24 | 22.36 | 22.24 | 22.3 | 22.3 | +0.02 (+0.09%) | 3,100 |
6 Dec 2023 | MYR | 22.3 | 22.34 | 22.2 | 22.28 | 22.28 | -0.32 (-1.42%) | 7,300 |
5 Dec 2023 | MYR | 22.2 | 22.6 | 22.2 | 22.6 | 22.6 | +0.38 (+1.71%) | 17,000 |
4 Dec 2023 | MYR | 22.24 | 22.24 | 22.22 | 22.22 | 22.22 | -0.02 (-0.09%) | 7,000 |
1 Dec 2023 | MYR | 22.26 | 22.3 | 22.24 | 22.24 | 22.24 | -0.06 (-0.27%) | 3,200 |
30 Nov 2023 | MYR | 22.4 | 22.6 | 22.24 | 22.3 | 22.3 | -0.12 (-0.54%) | 36,200 |
29 Nov 2023 | MYR | 22.58 | 22.6 | 22.38 | 22.42 | 22.42 | -0.02 (-0.09%) | 30,000 |
28 Nov 2023 | MYR | 22.42 | 22.46 | 22.4 | 22.44 | 22.44 | -0.02 (-0.09%) | 5,800 |
27 Nov 2023 | MYR | 22.6 | 22.6 | 22.3 | 22.46 | 22.46 | 0.0 (0.0%) | 19,300 |
24 Nov 2023 | MYR | 22.44 | 22.48 | 22.4 | 22.46 | 22.46 | -0.02 (-0.09%) | 8,500 |
23 Nov 2023 | MYR | 22.54 | 22.54 | 22.38 | 22.48 | 22.48 | -0.1 (-0.44%) | 46,000 |
22 Nov 2023 | MYR | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | +0.02 (+0.09%) | 2,600 |
21 Nov 2023 | MYR | 22.6 | 22.6 | 22.52 | 22.56 | 22.56 | -0.02 (-0.09%) | 9,700 |
20 Nov 2023 | MYR | 22.6 | 22.6 | 22.52 | 22.58 | 22.58 | -0.02 (-0.09%) | 6,000 |
17 Nov 2023 | MYR | 22.52 | 22.6 | 22.52 | 22.6 | 22.6 | +0.08 (+0.36%) | 60,300 |
16 Nov 2023 | MYR | 22.6 | 22.6 | 22.52 | 22.52 | 22.52 | -0.08 (-0.35%) | 15,000 |
15 Nov 2023 | MYR | 22.52 | 22.6 | 22.52 | 22.6 | 22.6 | +0.08 (+0.36%) | 59,200 |
14 Nov 2023 | MYR | 22.6 | 22.6 | 22.5 | 22.52 | 22.52 | -0.06 (-0.27%) | 9,800 |
10 Nov 2023 | MYR | 22.6 | 22.6 | 22.58 | 22.58 | 22.58 | -0.02 (-0.09%) | 16,300 |
9 Nov 2023 | MYR | 22.6 | 22.6 | 22.58 | 22.6 | 22.6 | 0.0 (0.0%) | 7,800 |
8 Nov 2023 | MYR | 22.6 | 22.62 | 22.58 | 22.6 | 22.6 | +0.02 (+0.09%) | 55,500 |
7 Nov 2023 | MYR | 22.6 | 22.6 | 22.56 | 22.58 | 22.58 | -0.02 (-0.09%) | 5,600 |
6 Nov 2023 | MYR | 22.5 | 22.6 | 22.5 | 22.6 | 22.6 | +0.1 (+0.44%) | 15,800 |