Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | MYR | 15.26 | 15.28 | 15.18 | 15.2 | 15.2 | -0.06 (-0.39%) | 946,700 |
3 Nov 2023 | MYR | 15.12 | 15.28 | 15.12 | 15.26 | 15.26 | +0.26 (+1.73%) | 673,700 |
2 Nov 2023 | MYR | 15.14 | 15.18 | 14.98 | 15 | 15 | -0.2 (-1.32%) | 769,400 |
1 Nov 2023 | MYR | 15.14 | 15.36 | 15.14 | 15.2 | 15.2 | +0.02 (+0.13%) | 306,400 |
31 Oct 2023 | MYR | 15.18 | 15.22 | 15.1 | 15.18 | 15.18 | +0.06 (+0.40%) | 269,500 |
30 Oct 2023 | MYR | 15.4 | 15.4 | 15.06 | 15.12 | 15.12 | -0.32 (-2.07%) | 521,400 |
27 Oct 2023 | MYR | 15.42 | 15.52 | 15.3 | 15.44 | 15.44 | +0.2 (+1.31%) | 239,600 |
26 Oct 2023 | MYR | 15.3 | 15.32 | 15.14 | 15.24 | 15.24 | -0.14 (-0.91%) | 603,300 |
25 Oct 2023 | MYR | 15.3 | 15.54 | 15.28 | 15.38 | 15.38 | 0.0 (0.0%) | 244,400 |
24 Oct 2023 | MYR | 15.5 | 15.6 | 15.1 | 15.38 | 15.38 | -0.22 (-1.41%) | 717,100 |
23 Oct 2023 | MYR | 15.52 | 15.66 | 15.52 | 15.6 | 15.6 | 0.0 (0.0%) | 346,400 |
20 Oct 2023 | MYR | 15.46 | 15.62 | 15.34 | 15.6 | 15.6 | +0.24 (+1.56%) | 486,700 |
19 Oct 2023 | MYR | 15.4 | 15.46 | 15.16 | 15.36 | 15.36 | -0.08 (-0.52%) | 719,400 |
18 Oct 2023 | MYR | 14.88 | 15.44 | 14.8 | 15.44 | 15.44 | +0.56 (+3.76%) | 1,542,300 |
17 Oct 2023 | MYR | 14.54 | 14.9 | 14.54 | 14.88 | 14.88 | +0.36 (+2.48%) | 545,400 |
16 Oct 2023 | MYR | 14.82 | 14.92 | 14.52 | 14.52 | 14.52 | -0.32 (-2.16%) | 556,200 |
13 Oct 2023 | MYR | 14.8 | 14.94 | 14.76 | 14.84 | 14.84 | +0.06 (+0.41%) | 242,600 |
12 Oct 2023 | MYR | 15.06 | 15.06 | 14.78 | 14.78 | 14.78 | -0.28 (-1.86%) | 674,900 |
11 Oct 2023 | MYR | 15.12 | 15.16 | 15 | 15.06 | 15.06 | -0.06 (-0.40%) | 760,900 |
10 Oct 2023 | MYR | 15.04 | 15.18 | 15.02 | 15.12 | 15.12 | +0.12 (+0.80%) | 1,959,100 |
9 Oct 2023 | MYR | 14.98 | 15.08 | 14.94 | 15 | 15 | +0.08 (+0.54%) | 3,827,900 |
6 Oct 2023 | MYR | 15.42 | 15.42 | 14.92 | 14.92 | 14.92 | -0.48 (-3.12%) | 406,200 |
5 Oct 2023 | MYR | 15.2 | 15.42 | 15.2 | 15.4 | 15.4 | +0.1 (+0.65%) | 583,100 |
4 Oct 2023 | MYR | 15.16 | 15.32 | 15.12 | 15.3 | 15.3 | +0.1 (+0.66%) | 318,000 |
3 Oct 2023 | MYR | 15.28 | 15.28 | 15.14 | 15.2 | 15.2 | -0.08 (-0.52%) | 444,100 |
2 Oct 2023 | MYR | 15.48 | 15.48 | 15.2 | 15.28 | 15.28 | -0.2 (-1.29%) | 1,243,400 |
29 Sep 2023 | MYR | 15.42 | 15.48 | 15.22 | 15.48 | 15.48 | 0.0 (0.0%) | 561,800 |
27 Sep 2023 | MYR | 15.56 | 15.56 | 15.42 | 15.48 | 15.48 | -0.1 (-0.64%) | 751,600 |
26 Sep 2023 | MYR | 15.54 | 15.78 | 15.46 | 15.58 | 15.58 | +0.08 (+0.52%) | 270,600 |
25 Sep 2023 | MYR | 15.6 | 15.6 | 15.4 | 15.5 | 15.5 | -0.1 (-0.64%) | 295,100 |