Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | MYR | 11 | 11.06 | 10.96 | 11.06 | 11.06 | +0.08 (+0.73%) | 254,700 |
18 May 2023 | MYR | 10.88 | 11.1 | 10.84 | 10.98 | 10.98 | +0.16 (+1.48%) | 341,100 |
17 May 2023 | MYR | 10.8 | 10.86 | 10.78 | 10.82 | 10.82 | -0.04 (-0.37%) | 74,800 |
16 May 2023 | MYR | 10.7 | 10.88 | 10.7 | 10.86 | 10.86 | +0.24 (+2.26%) | 168,900 |
15 May 2023 | MYR | 10.66 | 10.7 | 10.58 | 10.62 | 10.62 | -0.04 (-0.38%) | 127,500 |
12 May 2023 | MYR | 10.6 | 10.66 | 10.54 | 10.66 | 10.66 | +0.08 (+0.76%) | 152,500 |
11 May 2023 | MYR | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | -0.04 (-0.38%) | 30,100 |
10 May 2023 | MYR | 10.62 | 10.62 | 10.58 | 10.62 | 10.62 | +0.02 (+0.19%) | 84,800 |
9 May 2023 | MYR | 10.6 | 10.62 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 219,100 |
8 May 2023 | MYR | 10.6 | 10.62 | 10.54 | 10.6 | 10.6 | +0.04 (+0.38%) | 50,600 |
5 May 2023 | MYR | 10.56 | 10.62 | 10.5 | 10.56 | 10.56 | -0.06 (-0.56%) | 136,500 |
3 May 2023 | MYR | 10.66 | 10.68 | 10.52 | 10.62 | 10.62 | -0.04 (-0.38%) | 81,000 |
2 May 2023 | MYR | 10.56 | 10.7 | 10.56 | 10.66 | 10.66 | +0.1 (+0.95%) | 49,000 |
28 Apr 2023 | MYR | 10.48 | 10.6 | 10.46 | 10.56 | 10.56 | +0.06 (+0.57%) | 66,900 |
27 Apr 2023 | MYR | 10.72 | 10.72 | 10.4 | 10.5 | 10.5 | -0.08 (-0.76%) | 334,800 |
26 Apr 2023 | MYR | 10.72 | 10.72 | 10.54 | 10.58 | 10.58 | -0.08 (-0.75%) | 228,400 |
25 Apr 2023 | MYR | 10.66 | 10.72 | 10.62 | 10.66 | 10.66 | 0.0 (0.0%) | 123,100 |
20 Apr 2023 | MYR | 10.68 | 10.72 | 10.64 | 10.66 | 10.66 | -0.02 (-0.19%) | 157,500 |
19 Apr 2023 | MYR | 10.74 | 10.74 | 10.62 | 10.68 | 10.68 | -0.06 (-0.56%) | 95,800 |
18 Apr 2023 | MYR | 10.7 | 10.78 | 10.62 | 10.74 | 10.74 | 0.0 (0.0%) | 89,000 |
17 Apr 2023 | MYR | 10.94 | 10.94 | 10.68 | 10.74 | 10.74 | -0.02 (-0.19%) | 119,400 |
14 Apr 2023 | MYR | 10.72 | 10.86 | 10.68 | 10.76 | 10.76 | +0.04 (+0.37%) | 114,500 |
13 Apr 2023 | MYR | 10.88 | 10.88 | 10.62 | 10.72 | 10.72 | -0.08 (-0.74%) | 253,200 |
12 Apr 2023 | MYR | 10.86 | 10.86 | 10.74 | 10.8 | 10.8 | -0.06 (-0.55%) | 100,700 |
11 Apr 2023 | MYR | 10.76 | 10.9 | 10.74 | 10.86 | 10.86 | +0.1 (+0.93%) | 140,200 |
10 Apr 2023 | MYR | 10.88 | 10.88 | 10.76 | 10.76 | 10.76 | +0.02 (+0.19%) | 51,700 |
7 Apr 2023 | MYR | 10.72 | 10.82 | 10.72 | 10.74 | 10.74 | 0.0 (0.0%) | 74,600 |
6 Apr 2023 | MYR | 10.98 | 10.98 | 10.66 | 10.74 | 10.74 | -0.08 (-0.74%) | 226,500 |
5 Apr 2023 | MYR | 10.94 | 10.94 | 10.8 | 10.82 | 10.82 | -0.12 (-1.10%) | 125,100 |
4 Apr 2023 | MYR | 11.14 | 11.14 | 10.9 | 10.94 | 10.94 | -0.12 (-1.08%) | 149,500 |