Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 19.48 | 19.62 | 19.48 | 19.54 | 19.54 | +0.02 (+0.10%) | 406,400 |
27 Oct 2023 | MYR | 19.56 | 19.58 | 19.48 | 19.52 | 19.52 | +0.04 (+0.21%) | 2,758,500 |
26 Oct 2023 | MYR | 19.48 | 19.58 | 19.46 | 19.48 | 19.48 | 0.0 (0.0%) | 2,820,800 |
25 Oct 2023 | MYR | 19.42 | 19.5 | 19.42 | 19.48 | 19.48 | +0.06 (+0.31%) | 3,006,500 |
24 Oct 2023 | MYR | 19.4 | 19.48 | 19.3 | 19.42 | 19.42 | -0.02 (-0.10%) | 1,580,100 |
23 Oct 2023 | MYR | 19.42 | 19.56 | 19.42 | 19.44 | 19.44 | -0.04 (-0.21%) | 1,576,800 |
20 Oct 2023 | MYR | 19.52 | 19.58 | 19.46 | 19.48 | 19.48 | +0.02 (+0.10%) | 2,775,700 |
19 Oct 2023 | MYR | 19.46 | 19.5 | 19.4 | 19.46 | 19.46 | 0.0 (0.0%) | 3,252,100 |
18 Oct 2023 | MYR | 19.6 | 19.6 | 19.46 | 19.46 | 19.46 | -0.04 (-0.21%) | 1,612,800 |
17 Oct 2023 | MYR | 19.5 | 19.58 | 19.44 | 19.5 | 19.5 | +0.06 (+0.31%) | 2,118,200 |
16 Oct 2023 | MYR | 19.68 | 19.68 | 19.32 | 19.44 | 19.44 | +0.02 (+0.10%) | 1,074,300 |
13 Oct 2023 | MYR | 19.7 | 19.7 | 19.36 | 19.42 | 19.42 | 0.0 (0.0%) | 480,100 |
12 Oct 2023 | MYR | 19.44 | 19.6 | 19.4 | 19.42 | 19.42 | +0.02 (+0.10%) | 809,000 |
11 Oct 2023 | MYR | 19.4 | 19.5 | 19.34 | 19.4 | 19.4 | 0.0 (0.0%) | 957,300 |
10 Oct 2023 | MYR | 19.24 | 19.5 | 19.24 | 19.4 | 19.4 | +0.16 (+0.83%) | 606,100 |
9 Oct 2023 | MYR | 19.32 | 19.36 | 19.2 | 19.24 | 19.24 | -0.08 (-0.41%) | 775,000 |
6 Oct 2023 | MYR | 19.42 | 19.5 | 19.32 | 19.32 | 19.32 | -0.1 (-0.51%) | 2,437,800 |
5 Oct 2023 | MYR | 19.28 | 19.54 | 19.28 | 19.42 | 19.42 | +0.08 (+0.41%) | 2,965,800 |
4 Oct 2023 | MYR | 19.42 | 19.42 | 19.28 | 19.34 | 19.34 | -0.12 (-0.62%) | 1,762,400 |
3 Oct 2023 | MYR | 19.44 | 19.58 | 19.4 | 19.46 | 19.46 | 0.0 (0.0%) | 952,600 |
2 Oct 2023 | MYR | 19.58 | 19.6 | 19.36 | 19.46 | 19.46 | -0.04 (-0.21%) | 1,758,400 |
29 Sep 2023 | MYR | 19.72 | 19.8 | 19.48 | 19.5 | 19.5 | -0.28 (-1.42%) | 3,397,500 |
27 Sep 2023 | MYR | 19.72 | 19.84 | 19.64 | 19.78 | 19.78 | +0.06 (+0.30%) | 712,000 |
26 Sep 2023 | MYR | 19.9 | 19.9 | 19.7 | 19.72 | 19.72 | -0.06 (-0.30%) | 204,200 |
25 Sep 2023 | MYR | 19.8 | 19.84 | 19.56 | 19.78 | 19.78 | -0.02 (-0.10%) | 1,290,500 |
22 Sep 2023 | MYR | 19.8 | 19.9 | 19.74 | 19.8 | 19.8 | 0.0 (0.0%) | 187,200 |
21 Sep 2023 | MYR | 19.78 | 19.86 | 19.78 | 19.8 | 19.8 | -0.04 (-0.20%) | 2,422,900 |
20 Sep 2023 | MYR | 19.9 | 20.06 | 19.78 | 19.84 | 19.84 | -0.06 (-0.30%) | 1,606,700 |
19 Sep 2023 | MYR | 19.94 | 19.98 | 19.8 | 19.9 | 19.9 | -0.16 (-0.80%) | 1,250,100 |
18 Sep 2023 | MYR | 19.82 | 20.06 | 19.82 | 20.06 | 20.06 | 0.0 (0.0%) | 350,100 |