Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | MYR | 13.7 | 13.72 | 13.68 | 13.7 | 13.7 | +0.04 (+0.29%) | 186,800 |
17 Sep 2020 | MYR | 13.68 | 13.7 | 13.56 | 13.66 | 13.66 | +0.02 (+0.15%) | 62,900 |
15 Sep 2020 | MYR | 13.68 | 13.7 | 13.64 | 13.64 | 13.64 | +0.02 (+0.15%) | 30,200 |
14 Sep 2020 | MYR | 13.52 | 13.68 | 13.52 | 13.62 | 13.62 | -0.06 (-0.44%) | 21,400 |
11 Sep 2020 | MYR | 13.52 | 13.68 | 13.48 | 13.68 | 13.68 | +0.12 (+0.88%) | 43,000 |
10 Sep 2020 | MYR | 13.68 | 13.68 | 13.5 | 13.56 | 13.56 | -0.04 (-0.29%) | 27,900 |
9 Sep 2020 | MYR | 13.6 | 13.64 | 13.5 | 13.6 | 13.6 | -0.02 (-0.15%) | 31,200 |
8 Sep 2020 | MYR | 13.7 | 13.7 | 13.58 | 13.62 | 13.62 | -0.08 (-0.58%) | 25,400 |
7 Sep 2020 | MYR | 13.88 | 13.88 | 13.68 | 13.7 | 13.7 | 0.0 (0.0%) | 40,700 |
4 Sep 2020 | MYR | 13.76 | 13.82 | 13.66 | 13.7 | 13.7 | -0.16 (-1.15%) | 73,800 |
3 Sep 2020 | MYR | 13.88 | 13.88 | 13.76 | 13.86 | 13.86 | +0.06 (+0.43%) | 56,500 |
2 Sep 2020 | MYR | 13.84 | 14 | 13.48 | 13.8 | 13.8 | -0.16 (-1.15%) | 144,500 |
1 Sep 2020 | MYR | 14.04 | 14.04 | 13.88 | 13.96 | 13.96 | -0.06 (-0.43%) | 77,500 |
28 Aug 2020 | MYR | 13.84 | 14.3 | 13.82 | 14.02 | 14.02 | +0.54 (+4.01%) | 252,000 |
27 Aug 2020 | MYR | 13.26 | 13.58 | 13.26 | 13.48 | 13.48 | +0.24 (+1.81%) | 48,900 |
26 Aug 2020 | MYR | 13.2 | 13.26 | 13.2 | 13.24 | 13.24 | +0.04 (+0.30%) | 17,400 |
25 Aug 2020 | MYR | 13.1 | 13.2 | 13.06 | 13.2 | 13.2 | +0.08 (+0.61%) | 114,800 |
24 Aug 2020 | MYR | 13.26 | 13.26 | 13.1 | 13.12 | 13.12 | +0.02 (+0.15%) | 80,400 |
21 Aug 2020 | MYR | 13.12 | 13.2 | 13.06 | 13.1 | 13.1 | -0.02 (-0.15%) | 343,000 |
19 Aug 2020 | MYR | 13.18 | 13.18 | 13.08 | 13.12 | 13.12 | -0.06 (-0.46%) | 80,200 |
18 Aug 2020 | MYR | 13.3 | 13.3 | 13.12 | 13.18 | 13.18 | +0.08 (+0.61%) | 142,600 |
17 Aug 2020 | MYR | 13.08 | 13.16 | 13.08 | 13.1 | 13.1 | 0.0 (0.0%) | 61,200 |
14 Aug 2020 | MYR | 13.08 | 13.14 | 13.08 | 13.1 | 13.1 | -0.02 (-0.15%) | 55,700 |
13 Aug 2020 | MYR | 13.36 | 13.36 | 13.1 | 13.12 | 13.12 | +0.02 (+0.15%) | 78,500 |
12 Aug 2020 | MYR | 13.1 | 13.1 | 13.04 | 13.1 | 13.1 | +0.02 (+0.15%) | 33,200 |
11 Aug 2020 | MYR | 13.28 | 13.28 | 13.06 | 13.08 | 13.08 | -0.22 (-1.65%) | 83,000 |
10 Aug 2020 | MYR | 13.1 | 13.3 | 13.04 | 13.3 | 13.3 | +0.2 (+1.53%) | 34,300 |
7 Aug 2020 | MYR | 13.12 | 13.22 | 13.06 | 13.1 | 13.1 | -0.02 (-0.15%) | 134,100 |
6 Aug 2020 | MYR | 13.2 | 13.58 | 13.12 | 13.12 | 13.12 | -0.08 (-0.61%) | 252,500 |
5 Aug 2020 | MYR | 13.12 | 13.26 | 13.1 | 13.2 | 13.2 | +0.1 (+0.76%) | 67,200 |