Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 19.38 | 19.44 | 19.22 | 19.36 | 19.36 | -0.02 (-0.10%) | 1,121,300 |
26 Mar 2024 | MYR | 19.26 | 19.42 | 19.24 | 19.38 | 19.38 | 0.0 (0.0%) | 852,900 |
25 Mar 2024 | MYR | 19.44 | 19.44 | 19.28 | 19.38 | 19.38 | -0.06 (-0.31%) | 143,600 |
22 Mar 2024 | MYR | 19.38 | 19.54 | 19.32 | 19.44 | 19.44 | +0.12 (+0.62%) | 578,500 |
21 Mar 2024 | MYR | 19.32 | 19.38 | 19.28 | 19.32 | 19.32 | 0.0 (0.0%) | 482,500 |
20 Mar 2024 | MYR | 19.42 | 19.42 | 19.3 | 19.32 | 19.32 | -0.12 (-0.62%) | 1,314,900 |
19 Mar 2024 | MYR | 19.36 | 19.5 | 19.28 | 19.44 | 19.44 | +0.08 (+0.41%) | 1,076,000 |
18 Mar 2024 | MYR | 19.32 | 19.44 | 19.24 | 19.36 | 19.36 | 0.0 (0.0%) | 487,100 |
15 Mar 2024 | MYR | 19.3 | 19.4 | 19.28 | 19.36 | 19.36 | +0.1 (+0.52%) | 1,815,900 |
14 Mar 2024 | MYR | 19.08 | 19.36 | 19.02 | 19.26 | 19.26 | -0.08 (-0.41%) | 967,300 |
13 Mar 2024 | MYR | 19.6 | 19.6 | 19.34 | 19.34 | 19.34 | -0.24 (-1.23%) | 902,800 |
12 Mar 2024 | MYR | 19.54 | 19.64 | 19.5 | 19.58 | 19.58 | 0.0 (0.0%) | 672,400 |
11 Mar 2024 | MYR | 19.5 | 19.64 | 19.46 | 19.58 | 19.58 | +0.08 (+0.41%) | 1,480,200 |
8 Mar 2024 | MYR | 19.5 | 19.64 | 19.42 | 19.5 | 19.5 | +0.04 (+0.21%) | 1,600,300 |
7 Mar 2024 | MYR | 19.46 | 19.58 | 19.4 | 19.46 | 19.46 | 0.0 (0.0%) | 595,000 |
6 Mar 2024 | MYR | 19.32 | 19.52 | 19.32 | 19.46 | 19.46 | +0.04 (+0.21%) | 1,358,400 |
5 Mar 2024 | MYR | 19.72 | 19.72 | 19.32 | 19.42 | 19.42 | -0.16 (-0.82%) | 834,200 |
4 Mar 2024 | MYR | 19.48 | 19.78 | 19.48 | 19.58 | 19.58 | -0.02 (-0.10%) | 764,400 |
1 Mar 2024 | MYR | 19.74 | 19.86 | 19.42 | 19.6 | 19.6 | -0.12 (-0.61%) | 574,600 |
29 Feb 2024 | MYR | 19.72 | 19.9 | 19.68 | 19.72 | 19.72 | +0.1 (+0.51%) | 3,684,200 |
28 Feb 2024 | MYR | 19.6 | 19.74 | 19.3 | 19.62 | 19.62 | +0.02 (+0.10%) | 1,001,700 |
27 Feb 2024 | MYR | 19.5 | 19.68 | 19.5 | 19.6 | 19.6 | +0.02 (+0.10%) | 1,077,600 |
26 Feb 2024 | MYR | 19.56 | 19.6 | 19.54 | 19.58 | 19.58 | +0.02 (+0.10%) | 639,800 |
23 Feb 2024 | MYR | 19.5 | 19.7 | 19.48 | 19.56 | 19.56 | +0.12 (+0.62%) | 290,600 |
22 Feb 2024 | MYR | 19.5 | 19.5 | 19.34 | 19.44 | 19.44 | 0.0 (0.0%) | 937,900 |
21 Feb 2024 | MYR | 19.4 | 19.5 | 19.38 | 19.44 | 19.44 | +0.02 (+0.10%) | 531,300 |
20 Feb 2024 | MYR | 19.42 | 19.42 | 19.36 | 19.42 | 19.42 | +0.02 (+0.10%) | 564,300 |
19 Feb 2024 | MYR | 19.36 | 19.4 | 19.12 | 19.4 | 19.4 | 0.0 (0.0%) | 126,100 |
16 Feb 2024 | MYR | 19.4 | 19.42 | 19.3 | 19.4 | 19.4 | +0.02 (+0.10%) | 451,400 |
15 Feb 2024 | MYR | 19.4 | 19.42 | 19.24 | 19.38 | 19.38 | 0.0 (0.0%) | 548,100 |