Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 11.26 | 11.3 | 11.08 | 11.24 | 11.24 | -0.24 (-2.09%) | 5,236,400 |
26 Mar 2024 | MYR | 11.5 | 11.56 | 11.44 | 11.48 | 11.48 | -0.02 (-0.17%) | 4,656,900 |
25 Mar 2024 | MYR | 11.52 | 11.56 | 11.44 | 11.5 | 11.5 | -0.06 (-0.52%) | 3,646,400 |
22 Mar 2024 | MYR | 11.5 | 11.58 | 11.48 | 11.56 | 11.56 | +0.02 (+0.17%) | 3,511,700 |
21 Mar 2024 | MYR | 11.54 | 11.56 | 11.46 | 11.54 | 11.54 | +0.04 (+0.35%) | 2,564,400 |
20 Mar 2024 | MYR | 11.48 | 11.58 | 11.48 | 11.5 | 11.5 | 0.0 (0.0%) | 3,662,300 |
19 Mar 2024 | MYR | 11.54 | 11.6 | 11.44 | 11.5 | 11.5 | -0.1 (-0.86%) | 5,521,800 |
18 Mar 2024 | MYR | 11.58 | 11.66 | 11.52 | 11.6 | 11.6 | 0.0 (0.0%) | 2,661,100 |
15 Mar 2024 | MYR | 11.54 | 11.6 | 11.38 | 11.6 | 11.6 | +0.04 (+0.35%) | 6,097,000 |
14 Mar 2024 | MYR | 11.54 | 11.56 | 11.48 | 11.56 | 11.56 | +0.02 (+0.17%) | 3,438,300 |
13 Mar 2024 | MYR | 11.44 | 11.6 | 11.44 | 11.54 | 11.54 | +0.06 (+0.52%) | 4,763,000 |
12 Mar 2024 | MYR | 11.24 | 11.48 | 11.22 | 11.48 | 11.48 | +0.24 (+2.14%) | 4,092,700 |
11 Mar 2024 | MYR | 11.28 | 11.28 | 11.16 | 11.24 | 11.24 | -0.04 (-0.35%) | 3,245,300 |
8 Mar 2024 | MYR | 11.1 | 11.3 | 11.1 | 11.28 | 11.28 | +0.12 (+1.08%) | 2,506,900 |
7 Mar 2024 | MYR | 11.12 | 11.22 | 11.08 | 11.16 | 11.16 | 0.0 (0.0%) | 2,149,800 |
6 Mar 2024 | MYR | 11.1 | 11.16 | 11.06 | 11.16 | 11.16 | 0.0 (0.0%) | 2,257,900 |
5 Mar 2024 | MYR | 11.1 | 11.24 | 10.96 | 11.16 | 11.16 | -0.04 (-0.36%) | 4,169,600 |
4 Mar 2024 | MYR | 11.26 | 11.36 | 11.08 | 11.2 | 11.2 | -0.1 (-0.88%) | 5,294,700 |
1 Mar 2024 | MYR | 11.22 | 11.32 | 11.22 | 11.3 | 11.3 | +0.04 (+0.36%) | 4,288,300 |
29 Feb 2024 | MYR | 10.94 | 11.38 | 10.94 | 11.26 | 11.26 | +0.3 (+2.74%) | 12,617,800 |
28 Feb 2024 | MYR | 11.2 | 11.28 | 10.9 | 10.96 | 10.96 | -0.46 (-4.03%) | 15,254,600 |
27 Feb 2024 | MYR | 11.36 | 11.48 | 11.3 | 11.42 | 11.42 | +0.06 (+0.53%) | 6,422,100 |
26 Feb 2024 | MYR | 11.26 | 11.38 | 11.22 | 11.36 | 11.36 | +0.08 (+0.71%) | 3,853,100 |
23 Feb 2024 | MYR | 11.24 | 11.32 | 11.1 | 11.28 | 11.28 | +0.06 (+0.53%) | 3,115,000 |
22 Feb 2024 | MYR | 11.32 | 11.32 | 11.22 | 11.22 | 11.22 | -0.16 (-1.41%) | 4,034,500 |
21 Feb 2024 | MYR | 11.38 | 11.38 | 11.22 | 11.38 | 11.38 | +0.02 (+0.18%) | 4,249,700 |
20 Feb 2024 | MYR | 11.18 | 11.36 | 11.14 | 11.36 | 11.36 | +0.16 (+1.43%) | 5,691,100 |
19 Feb 2024 | MYR | 11.1 | 11.24 | 11.08 | 11.2 | 11.2 | +0.02 (+0.18%) | 2,926,600 |
16 Feb 2024 | MYR | 11.08 | 11.18 | 11.08 | 11.18 | 11.18 | +0.08 (+0.72%) | 4,108,100 |
15 Feb 2024 | MYR | 11.02 | 11.14 | 11.02 | 11.1 | 11.1 | +0.04 (+0.36%) | 4,282,200 |