Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Jun 2023 | MYR | 18.7 | 18.72 | 18.56 | 18.6 | 18.6 | -0.1 (-0.53%) | 811,600 |
19 Jun 2023 | MYR | 18.6 | 18.76 | 18.46 | 18.7 | 18.7 | +0.2 (+1.08%) | 917,400 |
16 Jun 2023 | MYR | 18.6 | 18.62 | 18.46 | 18.5 | 18.5 | -0.1 (-0.54%) | 2,760,800 |
15 Jun 2023 | MYR | 18.76 | 18.8 | 18.58 | 18.6 | 18.6 | -0.16 (-0.85%) | 1,645,200 |
14 Jun 2023 | MYR | 18.82 | 18.9 | 18.66 | 18.76 | 18.76 | -0.14 (-0.74%) | 798,100 |
13 Jun 2023 | MYR | 18.74 | 18.96 | 18.74 | 18.9 | 18.9 | +0.18 (+0.96%) | 1,038,200 |
12 Jun 2023 | MYR | 18.68 | 18.98 | 18.68 | 18.72 | 18.72 | +0.06 (+0.32%) | 856,900 |
9 Jun 2023 | MYR | 18.82 | 18.92 | 18.66 | 18.66 | 18.66 | -0.16 (-0.85%) | 707,200 |
8 Jun 2023 | MYR | 18.72 | 18.92 | 18.72 | 18.82 | 18.82 | +0.06 (+0.32%) | 2,418,100 |
7 Jun 2023 | MYR | 18.8 | 18.84 | 18.68 | 18.76 | 18.76 | -0.04 (-0.21%) | 1,507,200 |
6 Jun 2023 | MYR | 18.96 | 19 | 18.56 | 18.8 | 18.8 | -0.16 (-0.84%) | 2,161,900 |
2 Jun 2023 | MYR | 19.28 | 19.28 | 18.82 | 18.96 | 18.96 | -0.32 (-1.66%) | 985,400 |
1 Jun 2023 | MYR | 19.32 | 19.68 | 19.26 | 19.28 | 19.28 | -0.22 (-1.13%) | 836,800 |
31 May 2023 | MYR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 2,751,400 |
30 May 2023 | MYR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 763,900 |
29 May 2023 | MYR | 19.54 | 19.6 | 19.42 | 19.5 | 19.5 | -0.08 (-0.41%) | 1,139,000 |
26 May 2023 | MYR | 19.5 | 19.8 | 19.46 | 19.58 | 19.58 | +0.04 (+0.20%) | 393,600 |
25 May 2023 | MYR | 19.48 | 19.7 | 19.4 | 19.54 | 19.54 | +0.06 (+0.31%) | 761,700 |
24 May 2023 | MYR | 19.78 | 19.78 | 19.44 | 19.48 | 19.48 | -0.32 (-1.62%) | 567,500 |
23 May 2023 | MYR | 19.92 | 19.96 | 19.52 | 19.8 | 19.8 | -0.18 (-0.90%) | 544,000 |
22 May 2023 | MYR | 19.9 | 19.98 | 19.9 | 19.98 | 19.98 | 0.0 (0.0%) | 1,103,000 |