Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Dec 2023 | MYR | 19.2 | 19.24 | 19.04 | 19.22 | 19.22 | 0.0 (0.0%) | 865,000 |
4 Dec 2023 | MYR | 19.24 | 19.24 | 19.06 | 19.22 | 19.22 | +0.08 (+0.42%) | 283,500 |
1 Dec 2023 | MYR | 19.1 | 19.28 | 19.02 | 19.14 | 19.14 | +0.14 (+0.74%) | 738,100 |
30 Nov 2023 | MYR | 19.18 | 19.18 | 18.86 | 19 | 19 | -0.1 (-0.52%) | 1,494,500 |
29 Nov 2023 | MYR | 19.08 | 19.2 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 501,000 |
28 Nov 2023 | MYR | 19.14 | 19.14 | 18.94 | 19 | 19 | -0.08 (-0.42%) | 322,000 |
27 Nov 2023 | MYR | 19.12 | 19.16 | 19.06 | 19.08 | 19.08 | -0.12 (-0.63%) | 283,500 |
24 Nov 2023 | MYR | 19.2 | 19.22 | 19.14 | 19.2 | 19.2 | +0.06 (+0.31%) | 278,800 |
23 Nov 2023 | MYR | 19.2 | 19.2 | 19.08 | 19.14 | 19.14 | -0.06 (-0.31%) | 161,800 |
22 Nov 2023 | MYR | 19.2 | 19.24 | 19.16 | 19.2 | 19.2 | 0.0 (0.0%) | 545,100 |
21 Nov 2023 | MYR | 19.2 | 19.3 | 19.14 | 19.2 | 19.2 | 0.0 (0.0%) | 566,900 |
20 Nov 2023 | MYR | 19.14 | 19.22 | 19.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 272,800 |
17 Nov 2023 | MYR | 19.16 | 19.2 | 19.04 | 19.1 | 19.1 | -0.22 (-1.14%) | 461,700 |
16 Nov 2023 | MYR | 19.14 | 19.36 | 19.12 | 19.32 | 19.32 | +0.08 (+0.42%) | 399,400 |
15 Nov 2023 | MYR | 19.34 | 19.4 | 19.14 | 19.24 | 19.24 | +0.06 (+0.31%) | 346,500 |
14 Nov 2023 | MYR | 19.08 | 19.3 | 19.04 | 19.18 | 19.18 | +0.1 (+0.52%) | 635,700 |
10 Nov 2023 | MYR | 19.14 | 19.24 | 19.08 | 19.08 | 19.08 | +0.02 (+0.10%) | 65,100 |
9 Nov 2023 | MYR | 19.28 | 19.28 | 19.04 | 19.06 | 19.06 | -0.06 (-0.31%) | 446,500 |
8 Nov 2023 | MYR | 19.26 | 19.26 | 19.1 | 19.12 | 19.12 | -0.18 (-0.93%) | 244,700 |
7 Nov 2023 | MYR | 19.32 | 19.38 | 19.26 | 19.3 | 19.3 | +0.02 (+0.10%) | 741,700 |
6 Nov 2023 | MYR | 19.32 | 19.38 | 19.26 | 19.28 | 19.28 | +0.06 (+0.31%) | 961,100 |
3 Nov 2023 | MYR | 19.34 | 19.34 | 19.04 | 19.22 | 19.22 | +0.04 (+0.21%) | 779,500 |
2 Nov 2023 | MYR | 19.2 | 19.24 | 19.12 | 19.18 | 19.18 | -0.02 (-0.10%) | 529,700 |
1 Nov 2023 | MYR | 19.4 | 19.4 | 19.2 | 19.2 | 19.2 | -0.2 (-1.03%) | 487,500 |
31 Oct 2023 | MYR | 19.28 | 19.48 | 19.12 | 19.4 | 19.4 | -0.14 (-0.72%) | 1,350,100 |
30 Oct 2023 | MYR | 19.48 | 19.62 | 19.48 | 19.54 | 19.54 | +0.02 (+0.10%) | 406,400 |