Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 18.26 | 18.26 | 17.96 | 18.06 | 18.06 | -0.2 (-1.10%) | 217,700 |
9 May 2024 | MYR | 18.24 | 18.28 | 18.2 | 18.26 | 18.26 | +0.06 (+0.33%) | 324,500 |
8 May 2024 | MYR | 18.22 | 18.26 | 18.18 | 18.2 | 18.2 | +0.04 (+0.22%) | 938,600 |
7 May 2024 | MYR | 18.2 | 18.2 | 18.16 | 18.16 | 18.16 | +0.02 (+0.11%) | 802,700 |
6 May 2024 | MYR | 18.1 | 18.16 | 18.1 | 18.14 | 18.14 | +0.04 (+0.22%) | 520,300 |
3 May 2024 | MYR | 17.92 | 18.12 | 17.92 | 18.1 | 18.1 | +0.18 (+1.00%) | 612,800 |
2 May 2024 | MYR | 18 | 18.02 | 17.86 | 17.92 | 17.92 | -0.08 (-0.44%) | 852,400 |
30 Apr 2024 | MYR | 18 | 18.08 | 17.96 | 18 | 18 | -0.02 (-0.11%) | 859,500 |
29 Apr 2024 | MYR | 18.02 | 18.04 | 17.96 | 18.02 | 18.02 | 0.0 (0.0%) | 702,200 |
26 Apr 2024 | MYR | 18 | 18.04 | 17.98 | 18.02 | 18.02 | +0.02 (+0.11%) | 429,600 |
25 Apr 2024 | MYR | 18.02 | 18.06 | 17.88 | 18 | 18 | -0.02 (-0.11%) | 674,800 |
24 Apr 2024 | MYR | 18.2 | 18.2 | 17.98 | 18.02 | 18.02 | -0.06 (-0.33%) | 455,000 |
23 Apr 2024 | MYR | 18.14 | 18.14 | 18.04 | 18.08 | 18.08 | -0.06 (-0.33%) | 638,900 |
22 Apr 2024 | MYR | 18.1 | 18.2 | 18.1 | 18.14 | 18.14 | +0.04 (+0.22%) | 334,400 |
19 Apr 2024 | MYR | 18.1 | 18.16 | 18 | 18.1 | 18.1 | 0.0 (0.0%) | 765,800 |
18 Apr 2024 | MYR | 18 | 18.1 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 638,300 |
17 Apr 2024 | MYR | 18.02 | 18.08 | 17.96 | 18 | 18 | +0.02 (+0.11%) | 2,021,500 |
16 Apr 2024 | MYR | 18 | 18.02 | 17.94 | 17.98 | 17.98 | +0.04 (+0.22%) | 1,113,600 |
15 Apr 2024 | MYR | 18.14 | 18.14 | 17.88 | 17.94 | 17.94 | -0.08 (-0.44%) | 1,859,600 |
12 Apr 2024 | MYR | 18.18 | 18.18 | 18 | 18.02 | 18.02 | -0.04 (-0.22%) | 1,245,300 |
9 Apr 2024 | MYR | 18.06 | 18.18 | 17.98 | 18.06 | 18.06 | +0.08 (+0.44%) | 303,700 |
8 Apr 2024 | MYR | 18.1 | 18.1 | 17.98 | 17.98 | 17.98 | -0.04 (-0.22%) | 1,406,800 |
5 Apr 2024 | MYR | 18.06 | 18.08 | 17.88 | 18.02 | 18.02 | +0.02 (+0.11%) | 216,700 |
4 Apr 2024 | MYR | 18 | 18.02 | 17.86 | 18 | 18 | 0.0 (0.0%) | 637,400 |
3 Apr 2024 | MYR | 17.68 | 18.1 | 17.68 | 18 | 18 | +0.16 (+0.90%) | 1,168,000 |
2 Apr 2024 | MYR | 17.82 | 18.06 | 17.68 | 17.84 | 17.84 | -0.42 (-2.30%) | 654,800 |
1 Apr 2024 | MYR | 17.62 | 18.26 | 17.62 | 18.26 | 18.26 | +0.64 (+3.63%) | 394,800 |
29 Mar 2024 | MYR | 17.7 | 17.8 | 17.58 | 17.62 | 17.62 | +0.08 (+0.46%) | 712,500 |
27 Mar 2024 | MYR | 17.62 | 17.7 | 17.38 | 17.54 | 17.54 | -0.06 (-0.34%) | 1,460,900 |
26 Mar 2024 | MYR | 17.6 | 17.66 | 17.4 | 17.6 | 17.6 | +0.04 (+0.23%) | 818,400 |