Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | MYR | 16.88 | 16.96 | 16.88 | 16.9 | 16.9 | +0.02 (+0.12%) | 353,100 |
3 Jul 2023 | MYR | 16.86 | 16.98 | 16.76 | 16.88 | 16.88 | +0.18 (+1.08%) | 97,800 |
30 Jun 2023 | MYR | 16.76 | 16.92 | 16.7 | 16.7 | 16.7 | -0.08 (-0.48%) | 1,175,800 |
28 Jun 2023 | MYR | 16.88 | 16.88 | 16.76 | 16.78 | 16.78 | +0.02 (+0.12%) | 94,400 |
27 Jun 2023 | MYR | 16.9 | 16.9 | 16.66 | 16.76 | 16.76 | -0.04 (-0.24%) | 354,400 |
26 Jun 2023 | MYR | 16.82 | 16.98 | 16.8 | 16.8 | 16.8 | +0.06 (+0.36%) | 367,300 |
23 Jun 2023 | MYR | 16.86 | 16.94 | 16.74 | 16.74 | 16.74 | -0.1 (-0.59%) | 424,300 |
22 Jun 2023 | MYR | 16.8 | 16.96 | 16.8 | 16.84 | 16.84 | +0.06 (+0.36%) | 314,200 |
21 Jun 2023 | MYR | 16.76 | 16.98 | 16.76 | 16.78 | 16.78 | -0.22 (-1.29%) | 178,300 |
20 Jun 2023 | MYR | 16.7 | 17 | 16.7 | 17 | 17 | +0.2 (+1.19%) | 170,400 |
19 Jun 2023 | MYR | 16.9 | 16.9 | 16.78 | 16.8 | 16.8 | -0.1 (-0.59%) | 126,300 |
16 Jun 2023 | MYR | 16.9 | 17 | 16.68 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,191,400 |
15 Jun 2023 | MYR | 16.72 | 17 | 16.72 | 17 | 17 | +0.1 (+0.59%) | 229,400 |
14 Jun 2023 | MYR | 16.82 | 16.9 | 16.6 | 16.9 | 16.9 | +0.02 (+0.12%) | 286,400 |
13 Jun 2023 | MYR | 16.52 | 16.88 | 16.46 | 16.88 | 16.88 | +0.3 (+1.81%) | 359,400 |
12 Jun 2023 | MYR | 16.58 | 16.58 | 16.48 | 16.58 | 16.58 | -0.04 (-0.24%) | 141,500 |
9 Jun 2023 | MYR | 16.5 | 16.62 | 16.42 | 16.62 | 16.62 | +0.12 (+0.73%) | 226,700 |
8 Jun 2023 | MYR | 16.62 | 16.62 | 16.42 | 16.5 | 16.5 | -0.16 (-0.96%) | 361,600 |
7 Jun 2023 | MYR | 16.56 | 16.72 | 16.5 | 16.66 | 16.66 | +0.06 (+0.36%) | 637,400 |
6 Jun 2023 | MYR | 16.68 | 16.98 | 16.48 | 16.6 | 16.6 | -0.08 (-0.48%) | 465,300 |
2 Jun 2023 | MYR | 16.62 | 16.78 | 16.42 | 16.68 | 16.68 | +0.12 (+0.72%) | 576,400 |
1 Jun 2023 | MYR | 16.74 | 16.9 | 16.46 | 16.56 | 16.56 | -0.18 (-1.08%) | 380,400 |
31 May 2023 | MYR | 16.7 | 16.86 | 16.64 | 16.74 | 16.74 | +0.04 (+0.24%) | 426,700 |
30 May 2023 | MYR | 16.8 | 16.96 | 16.64 | 16.7 | 16.7 | -0.1 (-0.60%) | 461,200 |
29 May 2023 | MYR | 16.76 | 16.92 | 16.72 | 16.8 | 16.8 | +0.02 (+0.12%) | 585,600 |
26 May 2023 | MYR | 16.74 | 16.86 | 16.74 | 16.78 | 16.78 | +0.04 (+0.24%) | 497,000 |
25 May 2023 | MYR | 16.86 | 16.94 | 16.74 | 16.74 | 16.74 | -0.2 (-1.18%) | 657,300 |
24 May 2023 | MYR | 16.88 | 17.02 | 16.72 | 16.94 | 16.94 | -0.08 (-0.47%) | 1,223,600 |
23 May 2023 | MYR | 16.98 | 17.06 | 16.88 | 17.02 | 17.02 | +0.04 (+0.24%) | 240,100 |
22 May 2023 | MYR | 17 | 17 | 16.82 | 16.98 | 16.98 | -0.1 (-0.59%) | 182,100 |