Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 17.14 | 17.14 | 16.72 | 16.84 | 16.84 | -0.3 (-1.75%) | 1,354,100 |
27 Sep 2023 | MYR | 17.1 | 17.18 | 17.1 | 17.14 | 17.14 | 0.0 (0.0%) | 279,100 |
26 Sep 2023 | MYR | 17.1 | 17.22 | 17.1 | 17.14 | 17.14 | 0.0 (0.0%) | 1,070,200 |
25 Sep 2023 | MYR | 17.22 | 17.22 | 17.1 | 17.14 | 17.14 | -0.02 (-0.12%) | 349,600 |
22 Sep 2023 | MYR | 17.24 | 17.24 | 17.04 | 17.16 | 17.16 | +0.02 (+0.12%) | 1,187,400 |
21 Sep 2023 | MYR | 17.12 | 17.22 | 17.1 | 17.14 | 17.14 | -0.02 (-0.12%) | 547,700 |
20 Sep 2023 | MYR | 17.12 | 17.32 | 17.12 | 17.16 | 17.16 | -0.04 (-0.23%) | 490,600 |
19 Sep 2023 | MYR | 17.18 | 17.3 | 17.12 | 17.2 | 17.2 | +0.08 (+0.47%) | 1,167,600 |
18 Sep 2023 | MYR | 17.02 | 17.26 | 17.02 | 17.12 | 17.12 | +0.16 (+0.94%) | 531,200 |
15 Sep 2023 | MYR | 17.08 | 17.22 | 16.96 | 16.96 | 16.96 | -0.14 (-0.82%) | 8,530,300 |
14 Sep 2023 | MYR | 17.2 | 17.3 | 17.06 | 17.1 | 17.1 | -0.04 (-0.23%) | 829,900 |
13 Sep 2023 | MYR | 17.08 | 17.22 | 17.08 | 17.14 | 17.14 | -0.02 (-0.12%) | 509,800 |
12 Sep 2023 | MYR | 17.16 | 17.3 | 17.04 | 17.16 | 17.16 | 0.0 (0.0%) | 680,000 |
11 Sep 2023 | MYR | 17.1 | 17.24 | 17.06 | 17.16 | 17.16 | +0.04 (+0.23%) | 754,000 |
8 Sep 2023 | MYR | 17.2 | 17.3 | 17.12 | 17.12 | 17.12 | -0.04 (-0.23%) | 821,400 |
7 Sep 2023 | MYR | 17.2 | 17.32 | 17.1 | 17.16 | 17.16 | +0.06 (+0.35%) | 794,200 |
6 Sep 2023 | MYR | 17.16 | 17.18 | 17.1 | 17.1 | 17.1 | -0.06 (-0.35%) | 475,100 |
5 Sep 2023 | MYR | 17.08 | 17.16 | 17.04 | 17.16 | 17.16 | -0.02 (-0.12%) | 563,300 |
4 Sep 2023 | MYR | 17.2 | 17.38 | 17.12 | 17.18 | 17.18 | -0.08 (-0.46%) | 171,000 |
1 Sep 2023 | MYR | 17.12 | 17.4 | 17.12 | 17.26 | 17.26 | +0.14 (+0.82%) | 923,400 |
30 Aug 2023 | MYR | 17.3 | 17.3 | 17.08 | 17.12 | 17.12 | -0.08 (-0.47%) | 2,040,000 |
29 Aug 2023 | MYR | 17.14 | 17.28 | 17.1 | 17.2 | 17.2 | +0.12 (+0.70%) | 698,100 |
28 Aug 2023 | MYR | 17.16 | 17.16 | 17.04 | 17.08 | 17.08 | +0.02 (+0.12%) | 222,200 |
25 Aug 2023 | MYR | 16.98 | 17.12 | 16.98 | 17.06 | 17.06 | +0.02 (+0.12%) | 612,100 |
24 Aug 2023 | MYR | 17.04 | 17.2 | 16.98 | 17.04 | 17.04 | -0.1 (-0.58%) | 343,700 |
23 Aug 2023 | MYR | 17.34 | 17.34 | 17.06 | 17.14 | 17.14 | -0.14 (-0.81%) | 950,600 |
22 Aug 2023 | MYR | 17.3 | 17.38 | 17.18 | 17.28 | 17.28 | -0.02 (-0.12%) | 644,300 |
21 Aug 2023 | MYR | 17.14 | 17.38 | 17.1 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,601,000 |
18 Aug 2023 | MYR | 17 | 17.04 | 16.96 | 17 | 17 | +0.04 (+0.24%) | 466,600 |
17 Aug 2023 | MYR | 17.14 | 17.14 | 16.94 | 16.96 | 16.96 | -0.14 (-0.82%) | 771,200 |