Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 19.3 | 19.5 | 19.2 | 19.24 | 19.24 | -0.06 (-0.31%) | 39,000 |
8 May 2024 | MYR | 19.46 | 19.78 | 19.3 | 19.3 | 19.3 | -0.16 (-0.82%) | 77,900 |
7 May 2024 | MYR | 19.3 | 19.46 | 19.04 | 19.46 | 19.46 | +0.34 (+1.78%) | 75,900 |
6 May 2024 | MYR | 19.1 | 19.28 | 19.1 | 19.12 | 19.12 | +0.02 (+0.10%) | 60,300 |
3 May 2024 | MYR | 19 | 19.2 | 19 | 19.1 | 19.1 | +0.12 (+0.63%) | 36,500 |
2 May 2024 | MYR | 18.92 | 19.1 | 18.92 | 18.98 | 18.98 | -0.02 (-0.11%) | 68,900 |
30 Apr 2024 | MYR | 19.02 | 19.1 | 18.92 | 19 | 19 | -0.02 (-0.11%) | 30,100 |
29 Apr 2024 | MYR | 19.2 | 19.2 | 19.02 | 19.02 | 19.02 | +0.02 (+0.11%) | 10,700 |
26 Apr 2024 | MYR | 19.1 | 19.1 | 18.98 | 19 | 19 | -0.02 (-0.11%) | 54,400 |
25 Apr 2024 | MYR | 19 | 19.28 | 19 | 19.02 | 19.02 | +0.02 (+0.11%) | 72,300 |
24 Apr 2024 | MYR | 19 | 19.2 | 18.94 | 19 | 19 | +0.04 (+0.21%) | 52,500 |
23 Apr 2024 | MYR | 19 | 19.06 | 18.9 | 18.96 | 18.96 | +0.04 (+0.21%) | 21,800 |
22 Apr 2024 | MYR | 18.72 | 18.96 | 18.66 | 18.92 | 18.92 | +0.28 (+1.50%) | 17,800 |
19 Apr 2024 | MYR | 18.88 | 18.9 | 18.58 | 18.64 | 18.64 | -0.24 (-1.27%) | 62,700 |
18 Apr 2024 | MYR | 19.36 | 19.36 | 18.8 | 18.88 | 18.88 | -0.16 (-0.84%) | 20,800 |
17 Apr 2024 | MYR | 18.74 | 19.1 | 18.74 | 19.04 | 19.04 | +0.3 (+1.60%) | 19,000 |
16 Apr 2024 | MYR | 18.88 | 18.88 | 18.56 | 18.74 | 18.74 | -0.16 (-0.85%) | 55,100 |
15 Apr 2024 | MYR | 19.18 | 19.18 | 18.9 | 18.9 | 18.9 | -0.26 (-1.36%) | 36,000 |
12 Apr 2024 | MYR | 19.36 | 19.36 | 19.08 | 19.16 | 19.16 | -0.2 (-1.03%) | 37,400 |
9 Apr 2024 | MYR | 19.46 | 19.48 | 19.28 | 19.36 | 19.36 | -0.12 (-0.62%) | 38,400 |
8 Apr 2024 | MYR | 19.56 | 19.56 | 19.46 | 19.48 | 19.48 | -0.06 (-0.31%) | 16,000 |
5 Apr 2024 | MYR | 19.5 | 19.76 | 19.4 | 19.54 | 19.54 | -0.06 (-0.31%) | 44,800 |
4 Apr 2024 | MYR | 19.48 | 19.74 | 19.4 | 19.6 | 19.6 | +0.36 (+1.87%) | 54,100 |
3 Apr 2024 | MYR | 19.34 | 19.82 | 19 | 19.24 | 19.24 | +0.16 (+0.84%) | 162,600 |
2 Apr 2024 | MYR | 18.1 | 19.08 | 18.1 | 19.08 | 19.08 | +0.98 (+5.41%) | 73,400 |
1 Apr 2024 | MYR | 18.18 | 18.3 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 96,000 |
29 Mar 2024 | MYR | 18.18 | 18.2 | 18.08 | 18.1 | 18.1 | -0.08 (-0.44%) | 55,600 |
27 Mar 2024 | MYR | 18.18 | 18.2 | 18.12 | 18.18 | 18.18 | 0.0 (0.0%) | 30,900 |
26 Mar 2024 | MYR | 18.04 | 18.4 | 18.02 | 18.18 | 18.18 | +0.18 (+1%) | 105,100 |
25 Mar 2024 | MYR | 18.04 | 18.04 | 18 | 18 | 18 | -0.02 (-0.11%) | 61,900 |