Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | MYR | 19.24 | 19.54 | 19.24 | 19.44 | 19.44 | +0.04 (+0.21%) | 689,500 |
2 Aug 2023 | MYR | 19.54 | 19.54 | 19.24 | 19.4 | 19.4 | -0.1 (-0.51%) | 1,430,700 |
1 Aug 2023 | MYR | 19.68 | 19.84 | 19.4 | 19.5 | 19.5 | -0.08 (-0.41%) | 430,200 |
31 Jul 2023 | MYR | 19.62 | 19.72 | 19.54 | 19.58 | 19.58 | +0.04 (+0.20%) | 523,800 |
28 Jul 2023 | MYR | 19.6 | 19.6 | 19.4 | 19.54 | 19.54 | -0.06 (-0.31%) | 1,376,300 |
27 Jul 2023 | MYR | 19.68 | 19.88 | 19.56 | 19.6 | 19.6 | +0.04 (+0.20%) | 1,312,400 |
26 Jul 2023 | MYR | 19.06 | 19.68 | 19.06 | 19.56 | 19.56 | +0.38 (+1.98%) | 4,440,100 |
25 Jul 2023 | MYR | 18.98 | 19.26 | 18.98 | 19.18 | 19.18 | +0.24 (+1.27%) | 1,486,100 |
24 Jul 2023 | MYR | 18.9 | 18.94 | 18.9 | 18.94 | 18.94 | 0.0 (0.0%) | 739,600 |
21 Jul 2023 | MYR | 18.9 | 18.98 | 18.9 | 18.94 | 18.94 | +0.02 (+0.11%) | 496,200 |
20 Jul 2023 | MYR | 18.92 | 18.98 | 18.82 | 18.92 | 18.92 | 0.0 (0.0%) | 277,100 |
18 Jul 2023 | MYR | 18.98 | 19.02 | 18.9 | 18.92 | 18.92 | -0.08 (-0.42%) | 558,700 |
17 Jul 2023 | MYR | 18.9 | 19.02 | 18.9 | 19 | 19 | 0.0 (0.0%) | 294,500 |
14 Jul 2023 | MYR | 18.86 | 19.12 | 18.86 | 19 | 19 | +0.1 (+0.53%) | 1,054,000 |
13 Jul 2023 | MYR | 19 | 19 | 18.88 | 18.9 | 18.9 | -0.04 (-0.21%) | 503,500 |
12 Jul 2023 | MYR | 18.96 | 19.02 | 18.7 | 18.94 | 18.94 | +0.04 (+0.21%) | 256,300 |
11 Jul 2023 | MYR | 19.02 | 19.02 | 18.8 | 18.9 | 18.9 | +0.08 (+0.43%) | 2,776,200 |
10 Jul 2023 | MYR | 18.84 | 18.98 | 18.76 | 18.82 | 18.82 | -0.04 (-0.21%) | 1,401,400 |
7 Jul 2023 | MYR | 18.86 | 18.9 | 18.84 | 18.86 | 18.86 | -0.06 (-0.32%) | 2,445,300 |
6 Jul 2023 | MYR | 18.84 | 19 | 18.84 | 18.92 | 18.92 | +0.04 (+0.21%) | 1,213,000 |
5 Jul 2023 | MYR | 18.9 | 19.06 | 18.88 | 18.88 | 18.88 | 0.0 (0.0%) | 381,300 |
4 Jul 2023 | MYR | 18.86 | 18.96 | 18.86 | 18.88 | 18.88 | -0.02 (-0.11%) | 271,100 |
3 Jul 2023 | MYR | 18.98 | 18.98 | 18.86 | 18.9 | 18.9 | -0.06 (-0.32%) | 342,500 |
30 Jun 2023 | MYR | 18.84 | 18.96 | 18.84 | 18.96 | 18.96 | +0.06 (+0.32%) | 1,253,800 |
28 Jun 2023 | MYR | 18.88 | 18.96 | 18.84 | 18.9 | 18.9 | -0.04 (-0.21%) | 442,000 |
27 Jun 2023 | MYR | 18.92 | 18.96 | 18.8 | 18.94 | 18.94 | +0.04 (+0.21%) | 762,700 |
26 Jun 2023 | MYR | 18.9 | 19 | 18.9 | 18.9 | 18.9 | +0.1 (+0.53%) | 376,600 |
23 Jun 2023 | MYR | 19 | 19 | 18.8 | 18.8 | 18.8 | -0.24 (-1.26%) | 419,200 |
22 Jun 2023 | MYR | 18.8 | 19.1 | 18.8 | 19.04 | 19.04 | +0.3 (+1.60%) | 486,900 |
21 Jun 2023 | MYR | 18.6 | 18.82 | 18.52 | 18.74 | 18.74 | +0.14 (+0.75%) | 1,034,800 |