Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 26.6 | 26.78 | 26.54 | 26.62 | 26.62 | -0.12 (-0.45%) | 41,900 |
18 May 2023 | MYR | 26.7 | 26.84 | 26.68 | 26.74 | 26.74 | -0.06 (-0.22%) | 323,600 |
17 May 2023 | MYR | 26.52 | 26.84 | 26.52 | 26.8 | 26.8 | -0.08 (-0.30%) | 122,200 |
16 May 2023 | MYR | 26.9 | 27 | 26.76 | 26.88 | 26.88 | -0.12 (-0.44%) | 574,900 |
15 May 2023 | MYR | 27 | 27.22 | 26.58 | 27 | 27 | 0.0 (0.0%) | 94,600 |
12 May 2023 | MYR | 27.06 | 27.08 | 26.9 | 27 | 27 | -0.2 (-0.74%) | 343,200 |
11 May 2023 | MYR | 27 | 27.28 | 27 | 27.2 | 27.2 | +0.06 (+0.22%) | 1,213,300 |
10 May 2023 | MYR | 27.3 | 27.3 | 27.1 | 27.14 | 27.14 | -0.16 (-0.59%) | 573,600 |
9 May 2023 | MYR | 27.18 | 27.4 | 27.12 | 27.3 | 27.3 | +0.12 (+0.44%) | 552,600 |
8 May 2023 | MYR | 27.4 | 27.46 | 27.18 | 27.18 | 27.18 | -0.26 (-0.95%) | 497,300 |
5 May 2023 | MYR | 27.36 | 27.44 | 27.1 | 27.44 | 27.44 | 0.0 (0.0%) | 168,700 |
3 May 2023 | MYR | 26.86 | 27.46 | 26.7 | 27.44 | 27.44 | +0.58 (+2.16%) | 222,500 |
2 May 2023 | MYR | 26.52 | 27.1 | 26.52 | 26.86 | 26.86 | +0.34 (+1.28%) | 450,200 |
28 Apr 2023 | MYR | 26.8 | 26.9 | 26.52 | 26.52 | 26.52 | -0.46 (-1.70%) | 218,600 |
27 Apr 2023 | MYR | 26.96 | 27.04 | 26.8 | 26.98 | 26.98 | -0.12 (-0.44%) | 123,000 |
26 Apr 2023 | MYR | 26.88 | 27.18 | 26.88 | 27.1 | 27.1 | +0.22 (+0.82%) | 323,500 |
25 Apr 2023 | MYR | 27.2 | 27.2 | 26.7 | 26.88 | 26.88 | -0.12 (-0.44%) | 119,300 |
20 Apr 2023 | MYR | 26.92 | 27.04 | 26.66 | 27 | 27 | -0.28 (-1.03%) | 130,700 |
19 Apr 2023 | MYR | 27.16 | 27.46 | 26.9 | 27.28 | 27.28 | -0.32 (-1.16%) | 108,200 |
18 Apr 2023 | MYR | 27.5 | 27.9 | 27 | 27.6 | 27.6 | +0.1 (+0.36%) | 492,400 |
17 Apr 2023 | MYR | 26.4 | 27.5 | 26.36 | 27.5 | 27.5 | +1 (+3.77%) | 711,000 |
14 Apr 2023 | MYR | 27 | 27 | 26.4 | 26.5 | 26.5 | -0.5 (-1.85%) | 59,000 |
13 Apr 2023 | MYR | 26.42 | 27.12 | 26.42 | 27 | 27 | -0.2 (-0.74%) | 228,400 |
12 Apr 2023 | MYR | 26.38 | 27.2 | 25.9 | 27.2 | 27.2 | +1.18 (+4.53%) | 211,500 |
11 Apr 2023 | MYR | 25.6 | 26.32 | 25.6 | 26.02 | 26.02 | +0.4 (+1.56%) | 95,800 |
10 Apr 2023 | MYR | 25.36 | 25.76 | 25.36 | 25.62 | 25.62 | +0.18 (+0.71%) | 28,000 |
7 Apr 2023 | MYR | 25.32 | 25.76 | 25.32 | 25.44 | 25.44 | +0.02 (+0.08%) | 34,100 |
6 Apr 2023 | MYR | 25.32 | 25.68 | 25.3 | 25.42 | 25.42 | -0.04 (-0.16%) | 32,500 |
5 Apr 2023 | MYR | 25.68 | 25.98 | 25.3 | 25.46 | 25.46 | -0.5 (-1.93%) | 188,900 |
4 Apr 2023 | MYR | 25.96 | 25.96 | 25.62 | 25.96 | 25.96 | +0.26 (+1.01%) | 26,800 |