Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 23.3 | 23.3 | 22.8 | 23.06 | 23.06 | +0.02 (+0.09%) | 111,300 |
22 Apr 2024 | MYR | 22.4 | 23.5 | 22.4 | 23.04 | 23.04 | +0.64 (+2.86%) | 132,500 |
19 Apr 2024 | MYR | 22.8 | 22.96 | 22.4 | 22.4 | 22.4 | -0.38 (-1.67%) | 341,500 |
18 Apr 2024 | MYR | 22.84 | 22.88 | 22.74 | 22.78 | 22.78 | -0.02 (-0.09%) | 106,900 |
17 Apr 2024 | MYR | 22.76 | 23.08 | 22.76 | 22.8 | 22.8 | +0.3 (+1.33%) | 210,400 |
16 Apr 2024 | MYR | 23 | 23 | 22.5 | 22.5 | 22.5 | -0.54 (-2.34%) | 344,200 |
15 Apr 2024 | MYR | 23.26 | 23.3 | 23 | 23.04 | 23.04 | -0.26 (-1.12%) | 84,200 |
12 Apr 2024 | MYR | 23.5 | 23.6 | 23.3 | 23.3 | 23.3 | -0.38 (-1.60%) | 199,400 |
9 Apr 2024 | MYR | 23.68 | 23.68 | 23.5 | 23.68 | 23.68 | -0.02 (-0.08%) | 88,900 |
8 Apr 2024 | MYR | 23.64 | 23.7 | 23.6 | 23.7 | 23.7 | +0.06 (+0.25%) | 60,900 |
5 Apr 2024 | MYR | 23.6 | 23.68 | 23.5 | 23.64 | 23.64 | +0.04 (+0.17%) | 80,600 |
4 Apr 2024 | MYR | 23.72 | 23.72 | 23.5 | 23.6 | 23.6 | +0.1 (+0.43%) | 62,100 |
3 Apr 2024 | MYR | 23.5 | 23.68 | 23.42 | 23.5 | 23.5 | 0.0 (0.0%) | 94,100 |
2 Apr 2024 | MYR | 23.68 | 23.68 | 23.44 | 23.5 | 23.5 | -0.2 (-0.84%) | 43,700 |
1 Apr 2024 | MYR | 23.34 | 23.8 | 23.28 | 23.7 | 23.7 | +0.38 (+1.63%) | 74,500 |
29 Mar 2024 | MYR | 23.5 | 23.6 | 23.2 | 23.32 | 23.32 | +0.1 (+0.43%) | 55,800 |
27 Mar 2024 | MYR | 23.2 | 23.38 | 23.1 | 23.22 | 23.22 | +0.02 (+0.09%) | 260,500 |
26 Mar 2024 | MYR | 23.18 | 23.3 | 22.96 | 23.2 | 23.2 | -0.1 (-0.43%) | 112,100 |
25 Mar 2024 | MYR | 23 | 23.48 | 23 | 23.3 | 23.3 | +0.3 (+1.30%) | 362,500 |
22 Mar 2024 | MYR | 22.94 | 23.08 | 22.72 | 23 | 23 | +0.12 (+0.52%) | 355,000 |
21 Mar 2024 | MYR | 23.08 | 23.24 | 22.88 | 22.88 | 22.88 | -0.18 (-0.78%) | 372,900 |
20 Mar 2024 | MYR | 23.18 | 23.18 | 23.04 | 23.06 | 23.06 | 0.0 (0.0%) | 53,400 |
19 Mar 2024 | MYR | 23.1 | 23.3 | 23 | 23.06 | 23.06 | -0.04 (-0.17%) | 77,500 |
18 Mar 2024 | MYR | 22.98 | 23.22 | 22.98 | 23.1 | 23.1 | +0.1 (+0.43%) | 185,000 |
15 Mar 2024 | MYR | 22.92 | 23.32 | 22.92 | 23 | 23 | 0.0 (0.0%) | 159,800 |
14 Mar 2024 | MYR | 22.96 | 23.06 | 22.94 | 23 | 23 | 0.0 (0.0%) | 32,500 |
13 Mar 2024 | MYR | 22.98 | 23.02 | 22.92 | 23 | 23 | -0.02 (-0.09%) | 68,200 |
12 Mar 2024 | MYR | 23.18 | 23.18 | 22.94 | 23.02 | 23.02 | -0.06 (-0.26%) | 94,100 |
11 Mar 2024 | MYR | 23.1 | 23.12 | 22.92 | 23.08 | 23.08 | +0.24 (+1.05%) | 65,400 |
8 Mar 2024 | MYR | 23.34 | 23.34 | 22.84 | 22.84 | 22.84 | -0.58 (-2.48%) | 125,400 |