Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | MYR | 16.9 | 17.08 | 16.86 | 16.92 | 16.92 | -0.04 (-0.24%) | 636,200 |
12 Apr 2022 | MYR | 16.96 | 17.04 | 16.9 | 16.96 | 16.96 | -0.04 (-0.24%) | 603,800 |
11 Apr 2022 | MYR | 17.06 | 17.18 | 16.92 | 17 | 17 | 0.0 (0.0%) | 278,300 |
8 Apr 2022 | MYR | 17.06 | 17.06 | 16.9 | 17 | 17 | 0.0 (0.0%) | 363,900 |
7 Apr 2022 | MYR | 16.84 | 17.1 | 16.76 | 17 | 17 | +0.16 (+0.95%) | 605,000 |
6 Apr 2022 | MYR | 16.82 | 16.9 | 16.74 | 16.84 | 16.84 | +0.02 (+0.12%) | 585,400 |
5 Apr 2022 | MYR | 16.9 | 16.9 | 16.78 | 16.82 | 16.82 | +0.02 (+0.12%) | 642,400 |
4 Apr 2022 | MYR | 16.8 | 16.82 | 16.76 | 16.8 | 16.8 | +0.04 (+0.24%) | 437,000 |
1 Apr 2022 | MYR | 16.74 | 16.8 | 16.62 | 16.76 | 16.76 | +0.1 (+0.60%) | 519,800 |
31 Mar 2022 | MYR | 16.54 | 16.74 | 16.54 | 16.66 | 16.66 | +0.12 (+0.73%) | 804,100 |
30 Mar 2022 | MYR | 16.76 | 16.88 | 16.54 | 16.54 | 16.54 | -0.28 (-1.66%) | 742,900 |
29 Mar 2022 | MYR | 16.76 | 16.84 | 16.68 | 16.82 | 16.82 | +0.02 (+0.12%) | 626,900 |
28 Mar 2022 | MYR | 16.8 | 16.94 | 16.74 | 16.8 | 16.8 | 0.0 (0.0%) | 496,300 |
25 Mar 2022 | MYR | 16.84 | 16.98 | 16.76 | 16.8 | 16.8 | -0.04 (-0.24%) | 388,700 |
24 Mar 2022 | MYR | 16.76 | 16.9 | 16.76 | 16.84 | 16.84 | +0.08 (+0.48%) | 646,500 |
23 Mar 2022 | MYR | 16.8 | 16.92 | 16.72 | 16.76 | 16.76 | -0.08 (-0.48%) | 524,500 |
22 Mar 2022 | MYR | 16.96 | 16.98 | 16.7 | 16.84 | 16.84 | -0.12 (-0.71%) | 561,600 |
21 Mar 2022 | MYR | 16.7 | 17.04 | 16.6 | 16.96 | 16.96 | +0.32 (+1.92%) | 831,500 |
18 Mar 2022 | MYR | 16.78 | 16.92 | 16.64 | 16.64 | 16.64 | -0.26 (-1.54%) | 2,405,900 |
17 Mar 2022 | MYR | 16.86 | 17.3 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 1,760,100 |
16 Mar 2022 | MYR | 17 | 17 | 16.86 | 16.9 | 16.9 | -0.02 (-0.12%) | 682,800 |
15 Mar 2022 | MYR | 16.9 | 16.98 | 16.88 | 16.92 | 16.92 | -0.1 (-0.59%) | 488,700 |
14 Mar 2022 | MYR | 17.3 | 17.3 | 16.9 | 17.02 | 17.02 | -0.1 (-0.58%) | 399,200 |
11 Mar 2022 | MYR | 17.3 | 17.3 | 17.04 | 17.12 | 17.12 | -0.08 (-0.47%) | 433,700 |
10 Mar 2022 | MYR | 16.7 | 17.32 | 16.6 | 17.2 | 17.2 | +0.4 (+2.38%) | 609,300 |
9 Mar 2022 | MYR | 17.16 | 17.16 | 16.54 | 16.8 | 16.8 | -0.48 (-2.78%) | 807,500 |
8 Mar 2022 | MYR | 17.5 | 17.5 | 17.2 | 17.28 | 17.28 | -0.24 (-1.37%) | 863,400 |
7 Mar 2022 | MYR | 17.7 | 17.72 | 17.42 | 17.52 | 17.52 | -0.18 (-1.02%) | 340,700 |
4 Mar 2022 | MYR | 17.38 | 17.7 | 17.2 | 17.7 | 17.7 | +0.28 (+1.61%) | 366,500 |
3 Mar 2022 | MYR | 17.52 | 17.58 | 17.22 | 17.42 | 17.42 | +0.1 (+0.58%) | 1,377,100 |