Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 17.34 | 17.48 | 17.34 | 17.46 | 17.46 | 0.0 (0.0%) | 493,900 |
22 Dec 2023 | MYR | 17.46 | 17.56 | 17.42 | 17.46 | 17.46 | 0.0 (0.0%) | 404,300 |
21 Dec 2023 | MYR | 17.5 | 17.5 | 17.44 | 17.46 | 17.46 | -0.02 (-0.11%) | 1,414,800 |
20 Dec 2023 | MYR | 17.7 | 17.7 | 17.44 | 17.48 | 17.48 | -0.14 (-0.79%) | 1,824,600 |
19 Dec 2023 | MYR | 17.3 | 17.68 | 17.3 | 17.62 | 17.62 | +0.12 (+0.69%) | 1,360,600 |
18 Dec 2023 | MYR | 17.74 | 17.74 | 17.32 | 17.5 | 17.5 | -0.24 (-1.35%) | 918,300 |
15 Dec 2023 | MYR | 17.2 | 17.74 | 17.1 | 17.74 | 17.74 | +0.54 (+3.14%) | 3,934,600 |
14 Dec 2023 | MYR | 16.88 | 17.26 | 16.88 | 17.2 | 17.2 | +0.38 (+2.26%) | 1,062,100 |
13 Dec 2023 | MYR | 16.8 | 16.84 | 16.78 | 16.82 | 16.82 | +0.08 (+0.48%) | 910,200 |
12 Dec 2023 | MYR | 16.72 | 16.8 | 16.72 | 16.74 | 16.74 | +0.04 (+0.24%) | 956,400 |
11 Dec 2023 | MYR | 16.7 | 16.76 | 16.68 | 16.7 | 16.7 | 0.0 (0.0%) | 612,100 |
8 Dec 2023 | MYR | 16.7 | 16.74 | 16.66 | 16.7 | 16.7 | 0.0 (0.0%) | 1,158,900 |
7 Dec 2023 | MYR | 16.7 | 16.7 | 16.6 | 16.7 | 16.7 | +0.02 (+0.12%) | 2,030,600 |
6 Dec 2023 | MYR | 16.72 | 16.72 | 16.6 | 16.68 | 16.68 | -0.02 (-0.12%) | 876,800 |
5 Dec 2023 | MYR | 16.7 | 16.84 | 16.6 | 16.7 | 16.7 | 0.0 (0.0%) | 918,800 |
4 Dec 2023 | MYR | 16.8 | 16.86 | 16.62 | 16.7 | 16.7 | -0.16 (-0.95%) | 637,700 |
1 Dec 2023 | MYR | 16.86 | 16.9 | 16.76 | 16.86 | 16.86 | 0.0 (0.0%) | 1,446,700 |
30 Nov 2023 | MYR | 16.94 | 16.94 | 16.7 | 16.86 | 16.86 | +0.02 (+0.12%) | 3,284,100 |
29 Nov 2023 | MYR | 16.86 | 16.86 | 16.68 | 16.84 | 16.84 | 0.0 (0.0%) | 578,300 |
28 Nov 2023 | MYR | 16.84 | 16.94 | 16.78 | 16.84 | 16.84 | +0.04 (+0.24%) | 1,858,300 |
27 Nov 2023 | MYR | 16.76 | 16.82 | 16.76 | 16.8 | 16.8 | 0.0 (0.0%) | 732,300 |
24 Nov 2023 | MYR | 16.88 | 16.88 | 16.68 | 16.8 | 16.8 | -0.08 (-0.47%) | 550,200 |
23 Nov 2023 | MYR | 16.92 | 16.92 | 16.86 | 16.88 | 16.88 | -0.04 (-0.24%) | 735,300 |
22 Nov 2023 | MYR | 17.1 | 17.12 | 16.9 | 16.92 | 16.92 | -0.26 (-1.51%) | 1,357,600 |
21 Nov 2023 | MYR | 17.18 | 17.22 | 17.04 | 17.18 | 17.18 | 0.0 (0.0%) | 935,400 |
20 Nov 2023 | MYR | 17.14 | 17.2 | 17.02 | 17.18 | 17.18 | +0.04 (+0.23%) | 452,100 |
17 Nov 2023 | MYR | 17.06 | 17.2 | 17.02 | 17.14 | 17.14 | 0.0 (0.0%) | 662,800 |
16 Nov 2023 | MYR | 17.06 | 17.18 | 17.06 | 17.14 | 17.14 | -0.06 (-0.35%) | 362,000 |
15 Nov 2023 | MYR | 17.1 | 17.24 | 17.06 | 17.2 | 17.2 | +0.22 (+1.30%) | 771,000 |
14 Nov 2023 | MYR | 16.92 | 17.06 | 16.92 | 16.98 | 16.98 | +0.06 (+0.35%) | 2,017,000 |