Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | MYR | 28.6 | 28.68 | 27.48 | 27.72 | 27.72 | -0.44 (-1.56%) | 70,700 |
30 Nov 2023 | MYR | 28.14 | 28.6 | 27.9 | 28.16 | 28.16 | +0.12 (+0.43%) | 178,700 |
29 Nov 2023 | MYR | 27.46 | 28.2 | 27.42 | 28.04 | 28.04 | +0.56 (+2.04%) | 95,200 |
28 Nov 2023 | MYR | 27.2 | 27.6 | 27.2 | 27.48 | 27.48 | +0.18 (+0.66%) | 87,300 |
27 Nov 2023 | MYR | 27.5 | 27.6 | 27.2 | 27.3 | 27.3 | +0.2 (+0.74%) | 50,500 |
24 Nov 2023 | MYR | 27.38 | 27.5 | 27.02 | 27.1 | 27.1 | -0.18 (-0.66%) | 83,600 |
23 Nov 2023 | MYR | 27.34 | 27.38 | 27.04 | 27.28 | 27.28 | +0.28 (+1.04%) | 73,500 |
22 Nov 2023 | MYR | 26.7 | 27.46 | 26.52 | 27 | 27 | +0.2 (+0.75%) | 107,400 |
21 Nov 2023 | MYR | 26.8 | 27 | 26.72 | 26.8 | 26.8 | -0.04 (-0.15%) | 94,300 |
20 Nov 2023 | MYR | 26.74 | 26.96 | 26.72 | 26.84 | 26.84 | -0.26 (-0.96%) | 114,900 |
17 Nov 2023 | MYR | 27.04 | 27.38 | 26.9 | 27.1 | 27.1 | +0.2 (+0.74%) | 71,000 |
16 Nov 2023 | MYR | 27 | 27.02 | 26.7 | 26.9 | 26.9 | -0.2 (-0.74%) | 45,300 |
15 Nov 2023 | MYR | 27.2 | 27.28 | 27.1 | 27.1 | 27.1 | -0.12 (-0.44%) | 55,000 |
14 Nov 2023 | MYR | 27.22 | 27.3 | 27.2 | 27.22 | 27.22 | -0.08 (-0.29%) | 46,000 |
10 Nov 2023 | MYR | 27.48 | 27.48 | 27.24 | 27.3 | 27.3 | -0.18 (-0.66%) | 45,100 |
9 Nov 2023 | MYR | 27.5 | 27.8 | 27.12 | 27.48 | 27.48 | -0.02 (-0.07%) | 170,000 |
8 Nov 2023 | MYR | 26.2 | 27.5 | 26.2 | 27.5 | 27.5 | +1.68 (+6.51%) | 550,600 |
7 Nov 2023 | MYR | 26 | 26 | 25.8 | 25.82 | 25.82 | -0.18 (-0.69%) | 10,600 |
6 Nov 2023 | MYR | 26 | 26.2 | 25.9 | 26 | 26 | -0.12 (-0.46%) | 68,000 |
3 Nov 2023 | MYR | 25.92 | 26.2 | 25.92 | 26.12 | 26.12 | -0.06 (-0.23%) | 16,900 |
2 Nov 2023 | MYR | 25.7 | 26.18 | 25.7 | 26.18 | 26.18 | +0.42 (+1.63%) | 226,800 |
1 Nov 2023 | MYR | 25.84 | 25.98 | 25.76 | 25.76 | 25.76 | -0.34 (-1.30%) | 40,400 |
31 Oct 2023 | MYR | 26 | 26.5 | 25.92 | 26.1 | 26.1 | +0.12 (+0.46%) | 75,800 |
30 Oct 2023 | MYR | 25.86 | 26.28 | 25.82 | 25.98 | 25.98 | -0.02 (-0.08%) | 28,100 |
27 Oct 2023 | MYR | 25.98 | 26.3 | 25.88 | 26 | 26 | +0.02 (+0.08%) | 58,200 |
26 Oct 2023 | MYR | 26 | 26.16 | 25.9 | 25.98 | 25.98 | -0.28 (-1.07%) | 6,300 |
25 Oct 2023 | MYR | 26 | 26.5 | 26 | 26.26 | 26.26 | +0.26 (+1%) | 11,200 |
24 Oct 2023 | MYR | 25.78 | 26.18 | 25.78 | 26 | 26 | +0.22 (+0.85%) | 56,200 |
23 Oct 2023 | MYR | 26.02 | 26.3 | 25.72 | 25.78 | 25.78 | -0.34 (-1.30%) | 103,700 |
20 Oct 2023 | MYR | 26.54 | 26.7 | 26.12 | 26.12 | 26.12 | -0.58 (-2.17%) | 70,600 |