Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 | 15.76 | 15.84 | 15.52 | 15.84 | 15.84 | -0.04 (-0.25%) | 1,102,200 |
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 |
11 Mar 2024 | MYR | 15.44 | 15.5 | 15.22 | 15.26 | 15.26 | -0.18 (-1.17%) | 370,700 |
8 Mar 2024 | MYR | 15.62 | 15.62 | 15.4 | 15.44 | 15.44 | -0.2 (-1.28%) | 320,800 |
7 Mar 2024 | MYR | 15.42 | 15.64 | 15.38 | 15.64 | 15.64 | +0.24 (+1.56%) | 350,800 |
6 Mar 2024 | MYR | 15.4 | 15.42 | 15.34 | 15.4 | 15.4 | +0.1 (+0.65%) | 698,100 |
5 Mar 2024 | MYR | 15.2 | 15.34 | 15.14 | 15.3 | 15.3 | +0.02 (+0.13%) | 754,700 |
4 Mar 2024 | MYR | 15.46 | 15.46 | 15.24 | 15.28 | 15.28 | -0.02 (-0.13%) | 496,100 |
1 Mar 2024 | MYR | 15.5 | 15.66 | 15.2 | 15.3 | 15.3 | -0.28 (-1.80%) | 745,000 |
29 Feb 2024 | MYR | 15.32 | 15.9 | 15.28 | 15.58 | 15.58 | +0.26 (+1.70%) | 1,623,000 |
28 Feb 2024 | MYR | 15.3 | 15.5 | 15.3 | 15.32 | 15.32 | +0.02 (+0.13%) | 675,800 |
27 Feb 2024 | MYR | 15.28 | 15.46 | 15.18 | 15.3 | 15.3 | +0.02 (+0.13%) | 679,600 |
26 Feb 2024 | MYR | 15.14 | 15.3 | 15.14 | 15.28 | 15.28 | +0.08 (+0.53%) | 783,900 |
23 Feb 2024 | MYR | 15.38 | 15.48 | 15.12 | 15.2 | 15.2 | 0.0 (0.0%) | 965,300 |
22 Feb 2024 | MYR | 15.36 | 15.48 | 15.14 | 15.2 | 15.2 | -0.3 (-1.94%) | 782,100 |
21 Feb 2024 | MYR | 15.44 | 15.5 | 15.32 | 15.5 | 15.5 | 0.0 (0.0%) | 718,800 |
20 Feb 2024 | MYR | 15.2 | 15.5 | 15.14 | 15.5 | 15.5 | +0.36 (+2.38%) | 791,600 |
19 Feb 2024 | MYR | 15 | 15.14 | 14.9 | 15.14 | 15.14 | +0.12 (+0.80%) | 220,200 |
16 Feb 2024 | MYR | 15 | 15.04 | 14.86 | 15.02 | 15.02 | +0.02 (+0.13%) | 567,200 |
15 Feb 2024 | MYR | 15.02 | 15.02 | 14.92 | 15 | 15 | +0.02 (+0.13%) | 394,100 |