Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | MYR | 18 | 18.06 | 17.94 | 18 | 18 | 0.0 (0.0%) | 1,375,600 |
8 Dec 2021 | MYR | 18.02 | 18.08 | 17.94 | 18 | 18 | +0.02 (+0.11%) | 953,500 |
7 Dec 2021 | MYR | 17.88 | 18.06 | 17.84 | 17.98 | 17.98 | +0.12 (+0.67%) | 725,500 |
6 Dec 2021 | MYR | 18.1 | 18.22 | 17.86 | 17.86 | 17.86 | -0.34 (-1.87%) | 1,166,500 |
2 Dec 2021 | MYR | 18.14 | 18.24 | 18 | 18.2 | 18.2 | +0.02 (+0.11%) | 645,900 |
1 Dec 2021 | MYR | 18.2 | 18.22 | 18.08 | 18.18 | 18.18 | +0.1 (+0.55%) | 862,600 |
30 Nov 2021 | MYR | 18.28 | 18.38 | 18.08 | 18.08 | 18.08 | -0.12 (-0.66%) | 2,773,100 |
29 Nov 2021 | MYR | 18.18 | 18.28 | 18.06 | 18.2 | 18.2 | -0.1 (-0.55%) | 709,800 |
26 Nov 2021 | MYR | 18.32 | 18.38 | 18.14 | 18.3 | 18.3 | -0.02 (-0.11%) | 909,900 |
25 Nov 2021 | MYR | 18.34 | 18.36 | 18.3 | 18.32 | 18.32 | +0.04 (+0.22%) | 138,200 |
24 Nov 2021 | MYR | 18.28 | 18.32 | 18.26 | 18.28 | 18.28 | -0.02 (-0.11%) | 162,000 |
23 Nov 2021 | MYR | 18.2 | 18.34 | 18.06 | 18.3 | 18.3 | -0.04 (-0.22%) | 493,900 |
22 Nov 2021 | MYR | 18.22 | 18.36 | 18.12 | 18.34 | 18.34 | +0.02 (+0.11%) | 337,500 |
19 Nov 2021 | MYR | 18.22 | 18.4 | 18.14 | 18.32 | 18.32 | +0.08 (+0.44%) | 604,600 |
18 Nov 2021 | MYR | 18.2 | 18.24 | 18.08 | 18.24 | 18.24 | +0.08 (+0.44%) | 987,100 |
17 Nov 2021 | MYR | 18.06 | 18.18 | 18.04 | 18.16 | 18.16 | +0.02 (+0.11%) | 459,400 |
16 Nov 2021 | MYR | 18.04 | 18.2 | 18 | 18.14 | 18.14 | 0.0 (0.0%) | 988,500 |
15 Nov 2021 | MYR | 18.28 | 18.28 | 18.02 | 18.14 | 18.14 | -0.08 (-0.44%) | 931,100 |
12 Nov 2021 | MYR | 18.16 | 18.24 | 18.16 | 18.22 | 18.22 | +0.08 (+0.44%) | 428,100 |
11 Nov 2021 | MYR | 18.04 | 18.2 | 18 | 18.14 | 18.14 | +0.14 (+0.78%) | 565,000 |
10 Nov 2021 | MYR | 18 | 18.04 | 17.88 | 18 | 18 | -0.1 (-0.55%) | 821,100 |
9 Nov 2021 | MYR | 18 | 18.1 | 17.96 | 18.1 | 18.1 | +0.06 (+0.33%) | 1,508,000 |
8 Nov 2021 | MYR | 18.12 | 18.28 | 18 | 18.04 | 18.04 | +0.02 (+0.11%) | 640,900 |
5 Nov 2021 | MYR | 18 | 18.1 | 17.9 | 18.02 | 18.02 | +0.04 (+0.22%) | 1,851,600 |
3 Nov 2021 | MYR | 17.92 | 18 | 17.88 | 17.98 | 17.98 | +0.06 (+0.33%) | 1,688,500 |
2 Nov 2021 | MYR | 18 | 18.1 | 17.86 | 17.92 | 17.92 | -0.04 (-0.22%) | 1,347,900 |
1 Nov 2021 | MYR | 18.3 | 18.3 | 17.82 | 17.96 | 17.96 | -0.86 (-4.57%) | 2,013,800 |
29 Oct 2021 | MYR | 18.94 | 18.94 | 18.7 | 18.82 | 18.82 | -0.08 (-0.42%) | 1,846,400 |
28 Oct 2021 | MYR | 18.84 | 18.9 | 18.74 | 18.9 | 18.9 | +0.04 (+0.21%) | 758,700 |
27 Oct 2021 | MYR | 18.86 | 18.92 | 18.78 | 18.86 | 18.86 | 0.0 (0.0%) | 627,700 |