Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 15.98 | 15.98 | 15.86 | 15.88 | 15.88 | 0.0 (0.0%) | 1,261,100 |
24 Apr 2024 | MYR | 15.84 | 15.96 | 15.84 | 15.88 | 15.88 | +0.16 (+1.02%) | 1,316,800 |
23 Apr 2024 | MYR | 15.82 | 15.94 | 15.72 | 15.72 | 15.72 | -0.1 (-0.63%) | 1,251,500 |
22 Apr 2024 | MYR | 15.74 | 15.98 | 15.74 | 15.82 | 15.82 | +0.08 (+0.51%) | 616,900 |
19 Apr 2024 | MYR | 15.6 | 15.76 | 15.6 | 15.74 | 15.74 | +0.14 (+0.90%) | 852,900 |
18 Apr 2024 | MYR | 15.6 | 15.76 | 15.58 | 15.6 | 15.6 | +0.06 (+0.39%) | 554,700 |
17 Apr 2024 | MYR | 15.76 | 15.78 | 15.4 | 15.54 | 15.54 | -0.24 (-1.52%) | 619,400 |
16 Apr 2024 | MYR | 15.78 | 15.82 | 15.76 | 15.78 | 15.78 | -0.02 (-0.13%) | 767,200 |
15 Apr 2024 | MYR | 15.72 | 15.9 | 15.7 | 15.8 | 15.8 | 0.0 (0.0%) | 778,300 |
12 Apr 2024 | MYR | 15.9 | 15.98 | 15.76 | 15.8 | 15.8 | -0.1 (-0.63%) | 1,348,700 |
9 Apr 2024 | MYR | 15.94 | 16 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 695,000 |
8 Apr 2024 | MYR | 15.88 | 15.92 | 15.76 | 15.9 | 15.9 | +0.08 (+0.51%) | 815,200 |
5 Apr 2024 | MYR | 15.88 | 15.94 | 15.72 | 15.82 | 15.82 | -0.08 (-0.50%) | 242,400 |
4 Apr 2024 | MYR | 15.9 | 15.94 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 384,500 |
3 Apr 2024 | MYR | 15.82 | 15.9 | 15.66 | 15.9 | 15.9 | +0.06 (+0.38%) | 1,033,000 |
2 Apr 2024 | MYR | 15.72 | 15.9 | 15.72 | 15.84 | 15.84 | 0.0 (0.0%) | 1,719,600 |
1 Apr 2024 | MYR | 15.52 | 15.84 | 15.52 | 15.84 | 15.84 | +0.46 (+2.99%) | 1,528,200 |
29 Mar 2024 | MYR | 15.6 | 15.8 | 15.34 | 15.38 | 15.38 | -0.22 (-1.41%) | 504,400 |
27 Mar 2024 | MYR | 15.6 | 15.72 | 15.52 | 15.6 | 15.6 | 0.0 (0.0%) | 1,572,500 |
26 Mar 2024 | MYR | 15.86 | 15.86 | 15.58 | 15.6 | 15.6 | -0.24 (-1.52%) | 1,819,300 |
25 Mar 2024 | MYR | 15.78 | 15.84 | 15.68 | 15.84 | 15.84 | -0.04 (-0.25%) | 741,500 |
22 Mar 2024 | MYR | 15.8 | 15.88 | 15.76 | 15.88 | 15.88 | +0.08 (+0.51%) | 1,196,100 |
21 Mar 2024 | MYR | 15.8 | 15.86 | 15.64 | 15.8 | 15.8 | +0.1 (+0.64%) | 1,420,200 |
20 Mar 2024 | MYR | 15.56 | 15.72 | 15.56 | 15.7 | 15.7 | +0.1 (+0.64%) | 343,700 |
19 Mar 2024 | MYR | 15.42 | 15.66 | 15.42 | 15.6 | 15.6 | +0.1 (+0.65%) | 945,600 |
18 Mar 2024 | MYR | 15.4 | 15.52 | 15.32 | 15.5 | 15.5 | +0.08 (+0.52%) | 651,800 |
15 Mar 2024 | MYR | 15.2 | 15.46 | 15.16 | 15.42 | 15.42 | +0.12 (+0.78%) | 1,826,800 |
14 Mar 2024 | MYR | 15.2 | 15.34 | 15.16 | 15.3 | 15.3 | +0.18 (+1.19%) | 838,400 |
13 Mar 2024 | MYR | 15.5 | 15.5 | 15.06 | 15.12 | 15.12 | -0.38 (-2.45%) | 839,900 |
12 Mar 2024 | MYR | 15.28 | 15.5 | 15.26 | 15.5 | 15.5 | +0.24 (+1.57%) | 877,200 |