Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 12.24 | 12.38 | 12.14 | 12.3 | 12.3 | 0.0 (0.0%) | 45,700 |
26 Mar 2024 | MYR | 12.26 | 12.32 | 12.14 | 12.3 | 12.3 | +0.2 (+1.65%) | 40,200 |
25 Mar 2024 | MYR | 12.4 | 12.44 | 12.02 | 12.1 | 12.1 | -0.3 (-2.42%) | 155,800 |
22 Mar 2024 | MYR | 12.46 | 12.46 | 12.34 | 12.4 | 12.4 | -0.06 (-0.48%) | 69,900 |
21 Mar 2024 | MYR | 12.46 | 12.56 | 12.44 | 12.46 | 12.46 | +0.02 (+0.16%) | 104,700 |
20 Mar 2024 | MYR | 12.4 | 12.46 | 12.34 | 12.44 | 12.44 | +0.06 (+0.48%) | 62,700 |
19 Mar 2024 | MYR | 12.26 | 12.4 | 12.26 | 12.38 | 12.38 | +0.12 (+0.98%) | 79,200 |
18 Mar 2024 | MYR | 12.16 | 12.3 | 12.16 | 12.26 | 12.26 | +0.08 (+0.66%) | 129,400 |
15 Mar 2024 | MYR | 12.18 | 12.22 | 12.18 | 12.18 | 12.18 | -0.02 (-0.16%) | 24,700 |
14 Mar 2024 | MYR | 12.22 | 12.22 | 12.14 | 12.2 | 12.2 | -0.02 (-0.16%) | 43,400 |
13 Mar 2024 | MYR | 12.22 | 12.24 | 12.12 | 12.22 | 12.22 | +0.02 (+0.16%) | 165,200 |
12 Mar 2024 | MYR | 12.22 | 12.26 | 12.2 | 12.2 | 12.2 | -0.04 (-0.33%) | 55,000 |
11 Mar 2024 | MYR | 12.28 | 12.28 | 12.18 | 12.24 | 12.24 | -0.44 (-3.47%) | 183,300 |
8 Mar 2024 | MYR | 12.68 | 12.72 | 12.64 | 12.68 | 12.68 | 0.0 (0.0%) | 129,000 |
7 Mar 2024 | MYR | 12.8 | 12.8 | 12.66 | 12.68 | 12.68 | -0.1 (-0.78%) | 100,400 |
6 Mar 2024 | MYR | 12.72 | 12.8 | 12.72 | 12.78 | 12.78 | +0.02 (+0.16%) | 27,800 |
5 Mar 2024 | MYR | 12.8 | 12.8 | 12.66 | 12.76 | 12.76 | -0.04 (-0.31%) | 29,500 |
4 Mar 2024 | MYR | 12.8 | 12.82 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 87,300 |
1 Mar 2024 | MYR | 12.86 | 12.86 | 12.74 | 12.8 | 12.8 | -0.04 (-0.31%) | 31,200 |
29 Feb 2024 | MYR | 12.76 | 12.9 | 12.76 | 12.84 | 12.84 | +0.1 (+0.78%) | 115,200 |
28 Feb 2024 | MYR | 12.58 | 12.78 | 12.58 | 12.74 | 12.74 | +0.16 (+1.27%) | 162,400 |
27 Feb 2024 | MYR | 12.6 | 12.66 | 12.52 | 12.58 | 12.58 | +0.22 (+1.78%) | 142,800 |
26 Feb 2024 | MYR | 12.5 | 12.5 | 12.36 | 12.36 | 12.36 | -0.08 (-0.64%) | 74,400 |
23 Feb 2024 | MYR | 12.44 | 12.48 | 12.44 | 12.44 | 12.44 | 0.0 (0.0%) | 36,700 |
22 Feb 2024 | MYR | 12.44 | 12.48 | 12.4 | 12.44 | 12.44 | -0.02 (-0.16%) | 52,700 |
21 Feb 2024 | MYR | 12.48 | 12.48 | 12.44 | 12.46 | 12.46 | -0.02 (-0.16%) | 38,100 |
20 Feb 2024 | MYR | 12.48 | 12.5 | 12.46 | 12.48 | 12.48 | +0.02 (+0.16%) | 15,200 |
19 Feb 2024 | MYR | 12.52 | 12.52 | 12.44 | 12.46 | 12.46 | -0.04 (-0.32%) | 38,400 |
16 Feb 2024 | MYR | 12.58 | 12.58 | 12.5 | 12.5 | 12.5 | -0.08 (-0.64%) | 29,600 |
15 Feb 2024 | MYR | 12.58 | 12.6 | 12.56 | 12.58 | 12.58 | 0.0 (0.0%) | 43,100 |