Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2023 | MYR | 16.8 | 16.98 | 16.76 | 16.98 | 16.98 | +0.18 (+1.07%) | 293,700 |
10 Apr 2023 | MYR | 16.62 | 16.86 | 16.52 | 16.8 | 16.8 | +0.16 (+0.96%) | 188,200 |
7 Apr 2023 | MYR | 16.7 | 16.72 | 16.64 | 16.64 | 16.64 | -0.14 (-0.83%) | 358,600 |
6 Apr 2023 | MYR | 16.76 | 16.8 | 16.62 | 16.78 | 16.78 | +0.08 (+0.48%) | 1,238,100 |
5 Apr 2023 | MYR | 16.6 | 16.7 | 16.56 | 16.7 | 16.7 | +0.14 (+0.85%) | 1,131,700 |
4 Apr 2023 | MYR | 16.58 | 16.68 | 16.54 | 16.56 | 16.56 | -0.02 (-0.12%) | 546,900 |
3 Apr 2023 | MYR | 16.52 | 16.64 | 16.38 | 16.58 | 16.58 | +0.1 (+0.61%) | 660,900 |
31 Mar 2023 | MYR | 16.5 | 16.64 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 1,785,000 |
30 Mar 2023 | MYR | 16.58 | 16.6 | 16.36 | 16.48 | 16.48 | -0.12 (-0.72%) | 363,700 |
29 Mar 2023 | MYR | 16.56 | 16.7 | 16.5 | 16.6 | 16.6 | +0.04 (+0.24%) | 602,300 |
28 Mar 2023 | MYR | 16.5 | 16.62 | 16.48 | 16.56 | 16.56 | +0.06 (+0.36%) | 258,400 |
27 Mar 2023 | MYR | 16.14 | 16.6 | 16.14 | 16.5 | 16.5 | +0.38 (+2.36%) | 749,700 |
24 Mar 2023 | MYR | 16.6 | 16.6 | 16.12 | 16.12 | 16.12 | -0.44 (-2.66%) | 404,100 |
23 Mar 2023 | MYR | 16.48 | 16.78 | 16.48 | 16.56 | 16.56 | +0.06 (+0.36%) | 811,700 |
22 Mar 2023 | MYR | 16.4 | 16.54 | 16.36 | 16.5 | 16.5 | +0.1 (+0.61%) | 782,800 |
21 Mar 2023 | MYR | 16.44 | 16.6 | 16.4 | 16.4 | 16.4 | -0.04 (-0.24%) | 399,200 |
20 Mar 2023 | MYR | 16.58 | 16.58 | 16.4 | 16.44 | 16.44 | +0.04 (+0.24%) | 254,400 |
17 Mar 2023 | MYR | 16.5 | 16.58 | 16.4 | 16.4 | 16.4 | +0.08 (+0.49%) | 1,025,000 |
16 Mar 2023 | MYR | 16.46 | 16.46 | 16.3 | 16.32 | 16.32 | -0.18 (-1.09%) | 176,600 |
15 Mar 2023 | MYR | 16.38 | 16.56 | 16.34 | 16.5 | 16.5 | +0.1 (+0.61%) | 714,100 |
14 Mar 2023 | MYR | 16.5 | 16.56 | 16.34 | 16.4 | 16.4 | -0.1 (-0.61%) | 594,500 |
13 Mar 2023 | MYR | 16.52 | 16.58 | 16.4 | 16.5 | 16.5 | -0.02 (-0.12%) | 612,600 |
10 Mar 2023 | MYR | 16.5 | 16.72 | 16.5 | 16.52 | 16.52 | -0.1 (-0.60%) | 305,700 |
9 Mar 2023 | MYR | 16.54 | 16.66 | 16.44 | 16.62 | 16.62 | +0.12 (+0.73%) | 145,900 |
8 Mar 2023 | MYR | 16.8 | 16.8 | 16.44 | 16.5 | 16.5 | -0.02 (-0.12%) | 663,800 |
7 Mar 2023 | MYR | 16.54 | 16.76 | 16.46 | 16.52 | 16.52 | -0.12 (-0.72%) | 494,700 |
6 Mar 2023 | MYR | 16.52 | 16.68 | 16.52 | 16.64 | 16.64 | +0.12 (+0.73%) | 541,300 |
3 Mar 2023 | MYR | 16.56 | 16.58 | 16.36 | 16.52 | 16.52 | -0.1 (-0.60%) | 311,100 |
2 Mar 2023 | MYR | 16.68 | 16.68 | 16.52 | 16.62 | 16.62 | +0.08 (+0.48%) | 618,000 |
1 Mar 2023 | MYR | 16.7 | 16.7 | 16.5 | 16.54 | 16.54 | -0.12 (-0.72%) | 269,800 |