Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 17.8 | 17.88 | 17.72 | 17.76 | 17.76 | -0.02 (-0.11%) | 231,400 |
8 Feb 2024 | MYR | 17.78 | 17.94 | 17.68 | 17.78 | 17.78 | -0.02 (-0.11%) | 545,200 |
7 Feb 2024 | MYR | 17.86 | 17.98 | 17.78 | 17.8 | 17.8 | -0.06 (-0.34%) | 550,300 |
6 Feb 2024 | MYR | 17.8 | 17.98 | 17.8 | 17.86 | 17.86 | +0.06 (+0.34%) | 1,976,400 |
5 Feb 2024 | MYR | 17.64 | 17.82 | 17.64 | 17.8 | 17.8 | +0.06 (+0.34%) | 356,300 |
2 Feb 2024 | MYR | 17.64 | 17.8 | 17.64 | 17.74 | 17.74 | 0.0 (0.0%) | 1,010,100 |
31 Jan 2024 | MYR | 17.68 | 17.78 | 17.64 | 17.74 | 17.74 | 0.0 (0.0%) | 1,497,900 |
30 Jan 2024 | MYR | 17.72 | 17.8 | 17.68 | 17.74 | 17.74 | 0.0 (0.0%) | 476,400 |
29 Jan 2024 | MYR | 17.78 | 17.78 | 17.7 | 17.74 | 17.74 | +0.02 (+0.11%) | 326,700 |
26 Jan 2024 | MYR | 17.64 | 17.78 | 17.64 | 17.72 | 17.72 | +0.08 (+0.45%) | 671,400 |
24 Jan 2024 | MYR | 17.6 | 17.7 | 17.5 | 17.64 | 17.64 | +0.14 (+0.80%) | 2,107,800 |
23 Jan 2024 | MYR | 17.52 | 17.6 | 17.5 | 17.5 | 17.5 | +0.02 (+0.11%) | 1,774,000 |
22 Jan 2024 | MYR | 17.5 | 17.58 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 1,065,800 |
19 Jan 2024 | MYR | 17.48 | 17.48 | 17.42 | 17.48 | 17.48 | 0.0 (0.0%) | 411,200 |
18 Jan 2024 | MYR | 17.42 | 17.54 | 17.42 | 17.48 | 17.48 | +0.04 (+0.23%) | 1,365,800 |
17 Jan 2024 | MYR | 17.5 | 17.62 | 17.3 | 17.44 | 17.44 | -0.12 (-0.68%) | 564,400 |
16 Jan 2024 | MYR | 17.58 | 17.58 | 17.54 | 17.56 | 17.56 | -0.02 (-0.11%) | 724,100 |
15 Jan 2024 | MYR | 17.58 | 17.6 | 17.52 | 17.58 | 17.58 | +0.06 (+0.34%) | 313,900 |
12 Jan 2024 | MYR | 17.54 | 17.68 | 17.5 | 17.52 | 17.52 | +0.02 (+0.11%) | 618,500 |
11 Jan 2024 | MYR | 17.52 | 17.6 | 17.42 | 17.5 | 17.5 | -0.02 (-0.11%) | 460,400 |
10 Jan 2024 | MYR | 17.6 | 17.6 | 17.44 | 17.52 | 17.52 | -0.06 (-0.34%) | 736,900 |
9 Jan 2024 | MYR | 17.62 | 17.62 | 17.5 | 17.58 | 17.58 | -0.02 (-0.11%) | 663,500 |
8 Jan 2024 | MYR | 17.54 | 17.62 | 17.44 | 17.6 | 17.6 | +0.06 (+0.34%) | 653,700 |
5 Jan 2024 | MYR | 17.6 | 17.6 | 17.44 | 17.54 | 17.54 | -0.06 (-0.34%) | 1,525,700 |
4 Jan 2024 | MYR | 17.22 | 17.64 | 17.2 | 17.6 | 17.6 | +0.08 (+0.46%) | 2,147,300 |
3 Jan 2024 | MYR | 17.16 | 17.68 | 17.16 | 17.52 | 17.52 | +0.16 (+0.92%) | 914,500 |
2 Jan 2024 | MYR | 17.24 | 17.4 | 17.1 | 17.36 | 17.36 | -0.04 (-0.23%) | 369,500 |
29 Dec 2023 | MYR | 17.48 | 17.48 | 17.36 | 17.4 | 17.4 | -0.08 (-0.46%) | 1,637,600 |
28 Dec 2023 | MYR | 17.44 | 17.54 | 17.38 | 17.48 | 17.48 | 0.0 (0.0%) | 2,592,400 |
27 Dec 2023 | MYR | 17.54 | 17.54 | 17.46 | 17.48 | 17.48 | +0.02 (+0.11%) | 364,900 |