Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 11.86 | 11.86 | 11.68 | 11.82 | 11.82 | +0.04 (+0.34%) | 204,700 |
18 Apr 2024 | MYR | 11.94 | 12 | 11.78 | 11.78 | 11.78 | -0.16 (-1.34%) | 192,100 |
17 Apr 2024 | MYR | 11.84 | 11.96 | 11.84 | 11.94 | 11.94 | +0.12 (+1.02%) | 16,800 |
16 Apr 2024 | MYR | 11.84 | 11.86 | 11.8 | 11.82 | 11.82 | 0.0 (0.0%) | 74,700 |
15 Apr 2024 | MYR | 12 | 12.04 | 11.8 | 11.82 | 11.82 | -0.18 (-1.50%) | 337,200 |
12 Apr 2024 | MYR | 12.02 | 12.06 | 11.94 | 12 | 12 | -0.02 (-0.17%) | 113,700 |
9 Apr 2024 | MYR | 12.1 | 12.16 | 11.94 | 12.02 | 12.02 | -0.04 (-0.33%) | 342,800 |
8 Apr 2024 | MYR | 12.08 | 12.12 | 12 | 12.06 | 12.06 | -0.02 (-0.17%) | 135,100 |
5 Apr 2024 | MYR | 12.08 | 12.14 | 11.98 | 12.08 | 12.08 | -0.02 (-0.17%) | 97,700 |
4 Apr 2024 | MYR | 12.16 | 12.2 | 12.08 | 12.1 | 12.1 | -0.04 (-0.33%) | 73,400 |
3 Apr 2024 | MYR | 12.1 | 12.18 | 12.04 | 12.14 | 12.14 | +0.04 (+0.33%) | 39,300 |
2 Apr 2024 | MYR | 12.16 | 12.18 | 12.06 | 12.1 | 12.1 | -0.06 (-0.49%) | 60,500 |
1 Apr 2024 | MYR | 12.16 | 12.16 | 11.9 | 12.16 | 12.16 | +0.02 (+0.16%) | 185,100 |
29 Mar 2024 | MYR | 12.3 | 12.3 | 12.1 | 12.14 | 12.14 | -0.16 (-1.30%) | 62,600 |
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 |