Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | MYR | 16.36 | 16.48 | 16.3 | 16.42 | 16.42 | +0.02 (+0.12%) | 683,000 |
14 Jul 2022 | MYR | 16.14 | 16.5 | 16.14 | 16.4 | 16.4 | +0.2 (+1.23%) | 565,800 |
13 Jul 2022 | MYR | 16.22 | 16.28 | 16.16 | 16.2 | 16.2 | -0.18 (-1.10%) | 578,000 |
12 Jul 2022 | MYR | 16.36 | 16.38 | 16.28 | 16.38 | 16.38 | +0.02 (+0.12%) | 178,400 |
8 Jul 2022 | MYR | 16.22 | 16.42 | 16.22 | 16.36 | 16.36 | -0.04 (-0.24%) | 399,000 |
7 Jul 2022 | MYR | 16.36 | 16.44 | 16.32 | 16.4 | 16.4 | 0.0 (0.0%) | 456,800 |
6 Jul 2022 | MYR | 16.3 | 16.48 | 16.3 | 16.4 | 16.4 | +0.08 (+0.49%) | 445,500 |
5 Jul 2022 | MYR | 16.3 | 16.4 | 16.22 | 16.32 | 16.32 | -0.08 (-0.49%) | 332,200 |
4 Jul 2022 | MYR | 16.5 | 16.5 | 16.36 | 16.4 | 16.4 | -0.1 (-0.61%) | 288,900 |
1 Jul 2022 | MYR | 16.5 | 16.58 | 16.38 | 16.5 | 16.5 | +0.06 (+0.36%) | 344,700 |
30 Jun 2022 | MYR | 16.44 | 16.68 | 16.32 | 16.44 | 16.44 | -0.06 (-0.36%) | 1,372,800 |
29 Jun 2022 | MYR | 16.4 | 16.56 | 16.32 | 16.5 | 16.5 | +0.04 (+0.24%) | 407,000 |
28 Jun 2022 | MYR | 16.2 | 16.46 | 16.14 | 16.46 | 16.46 | +0.16 (+0.98%) | 426,400 |
27 Jun 2022 | MYR | 16.2 | 16.44 | 16.18 | 16.3 | 16.3 | +0.1 (+0.62%) | 306,200 |
24 Jun 2022 | MYR | 16.36 | 16.38 | 16.12 | 16.2 | 16.2 | -0.06 (-0.37%) | 310,200 |
23 Jun 2022 | MYR | 16.42 | 16.42 | 16.22 | 16.26 | 16.26 | -0.02 (-0.12%) | 358,100 |
22 Jun 2022 | MYR | 16.5 | 16.56 | 16.28 | 16.28 | 16.28 | -0.22 (-1.33%) | 530,200 |
21 Jun 2022 | MYR | 16.14 | 16.54 | 16.14 | 16.5 | 16.5 | +0.36 (+2.23%) | 1,093,000 |
20 Jun 2022 | MYR | 16.08 | 16.2 | 16.02 | 16.14 | 16.14 | +0.1 (+0.62%) | 144,900 |
17 Jun 2022 | MYR | 16.32 | 16.48 | 16 | 16.04 | 16.04 | -0.54 (-3.26%) | 3,049,800 |
16 Jun 2022 | MYR | 16.38 | 16.6 | 16.3 | 16.58 | 16.58 | +0.34 (+2.09%) | 696,000 |
15 Jun 2022 | MYR | 16.4 | 16.4 | 16.12 | 16.24 | 16.24 | -0.3 (-1.81%) | 1,109,600 |
14 Jun 2022 | MYR | 16.16 | 16.76 | 16.08 | 16.54 | 16.54 | +0.24 (+1.47%) | 607,500 |
13 Jun 2022 | MYR | 16.38 | 16.54 | 16.2 | 16.3 | 16.3 | -0.14 (-0.85%) | 751,100 |
10 Jun 2022 | MYR | 16.38 | 16.5 | 16.38 | 16.44 | 16.44 | -0.06 (-0.36%) | 390,600 |
9 Jun 2022 | MYR | 16.52 | 16.54 | 16.4 | 16.5 | 16.5 | -0.02 (-0.12%) | 477,300 |
8 Jun 2022 | MYR | 16.76 | 16.8 | 16.4 | 16.52 | 16.52 | -0.04 (-0.24%) | 435,400 |
7 Jun 2022 | MYR | 16.76 | 16.76 | 16.44 | 16.56 | 16.56 | -0.06 (-0.36%) | 339,700 |
3 Jun 2022 | MYR | 16.8 | 16.8 | 16.58 | 16.62 | 16.62 | -0.28 (-1.66%) | 533,500 |
2 Jun 2022 | MYR | 16.9 | 16.98 | 16.86 | 16.9 | 16.9 | 0.0 (0.0%) | 334,800 |