Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | MYR | 18.8 | 18.94 | 18.7 | 18.84 | 18.84 | +0.14 (+0.75%) | 665,000 |
17 Jan 2024 | MYR | 18.8 | 18.8 | 18.66 | 18.7 | 18.7 | -0.12 (-0.64%) | 780,600 |
16 Jan 2024 | MYR | 18.96 | 19 | 18.82 | 18.82 | 18.82 | -0.14 (-0.74%) | 432,800 |
15 Jan 2024 | MYR | 18.88 | 19 | 18.88 | 18.96 | 18.96 | +0.14 (+0.74%) | 870,600 |
12 Jan 2024 | MYR | 18.8 | 18.86 | 18.66 | 18.82 | 18.82 | -0.08 (-0.42%) | 750,300 |
11 Jan 2024 | MYR | 19 | 19 | 18.6 | 18.9 | 18.9 | 0.0 (0.0%) | 2,054,800 |
10 Jan 2024 | MYR | 19 | 19.08 | 18.68 | 18.9 | 18.9 | -0.28 (-1.46%) | 540,100 |
9 Jan 2024 | MYR | 19.1 | 19.26 | 19 | 19.18 | 19.18 | +0.08 (+0.42%) | 1,806,600 |
8 Jan 2024 | MYR | 18.98 | 19.2 | 18.98 | 19.1 | 19.1 | +0.14 (+0.74%) | 1,935,700 |
5 Jan 2024 | MYR | 18.84 | 18.96 | 18.66 | 18.96 | 18.96 | +0.08 (+0.42%) | 1,248,400 |
4 Jan 2024 | MYR | 18.52 | 18.88 | 18.48 | 18.88 | 18.88 | +0.38 (+2.05%) | 835,700 |
3 Jan 2024 | MYR | 18.66 | 18.66 | 18.48 | 18.5 | 18.5 | -0.16 (-0.86%) | 3,130,000 |
2 Jan 2024 | MYR | 18.9 | 18.96 | 18.64 | 18.66 | 18.66 | -0.24 (-1.27%) | 525,300 |
29 Dec 2023 | MYR | 18.8 | 18.96 | 18.68 | 18.9 | 18.9 | +0.08 (+0.43%) | 1,446,700 |
28 Dec 2023 | MYR | 18.5 | 18.84 | 18.5 | 18.82 | 18.82 | +0.32 (+1.73%) | 1,946,800 |
27 Dec 2023 | MYR | 18.6 | 18.76 | 18.46 | 18.5 | 18.5 | 0.0 (0.0%) | 1,368,500 |
26 Dec 2023 | MYR | 18.98 | 18.98 | 18.48 | 18.5 | 18.5 | -0.48 (-2.53%) | 1,719,800 |
22 Dec 2023 | MYR | 19 | 19.04 | 18.96 | 18.98 | 18.98 | 0.0 (0.0%) | 1,035,000 |
21 Dec 2023 | MYR | 19.36 | 19.36 | 18.96 | 18.98 | 18.98 | -0.48 (-2.47%) | 1,443,300 |
20 Dec 2023 | MYR | 19.54 | 19.64 | 19.36 | 19.46 | 19.46 | -0.02 (-0.10%) | 543,500 |
19 Dec 2023 | MYR | 19.68 | 19.68 | 19.48 | 19.48 | 19.48 | -0.1 (-0.51%) | 448,300 |
18 Dec 2023 | MYR | 19.68 | 19.68 | 19.5 | 19.58 | 19.58 | +0.08 (+0.41%) | 1,261,200 |
15 Dec 2023 | MYR | 19.4 | 19.58 | 19.4 | 19.5 | 19.5 | +0.12 (+0.62%) | 1,229,000 |
14 Dec 2023 | MYR | 19.3 | 19.44 | 19.26 | 19.38 | 19.38 | +0.16 (+0.83%) | 1,040,300 |
13 Dec 2023 | MYR | 19.16 | 19.3 | 19.16 | 19.22 | 19.22 | -0.04 (-0.21%) | 377,500 |
12 Dec 2023 | MYR | 19.24 | 19.26 | 19.16 | 19.26 | 19.26 | +0.02 (+0.10%) | 215,300 |
11 Dec 2023 | MYR | 19.16 | 19.24 | 19.16 | 19.24 | 19.24 | +0.08 (+0.42%) | 552,300 |
8 Dec 2023 | MYR | 19.16 | 19.2 | 19.06 | 19.16 | 19.16 | +0.04 (+0.21%) | 360,100 |
7 Dec 2023 | MYR | 19.08 | 19.16 | 18.94 | 19.12 | 19.12 | +0.12 (+0.63%) | 1,645,700 |
6 Dec 2023 | MYR | 19.16 | 19.16 | 18.94 | 19 | 19 | -0.22 (-1.14%) | 501,100 |