Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | MYR | 14.4 | 15.02 | 14.4 | 14.94 | 14.94 | -0.14 (-0.93%) | 2,900 |
19 Jun 2020 | MYR | 14.6 | 15.08 | 14.44 | 15.08 | 15.08 | +0.64 (+4.43%) | 55,400 |
18 Jun 2020 | MYR | 14.46 | 14.46 | 14.36 | 14.44 | 14.44 | -0.02 (-0.14%) | 9,500 |
17 Jun 2020 | MYR | 14.28 | 14.46 | 14.18 | 14.46 | 14.46 | +0.16 (+1.12%) | 12,800 |
16 Jun 2020 | MYR | 14.18 | 14.48 | 14.18 | 14.3 | 14.3 | +0.18 (+1.27%) | 13,800 |
15 Jun 2020 | MYR | 14.7 | 14.7 | 14.1 | 14.12 | 14.12 | -0.28 (-1.94%) | 35,900 |
12 Jun 2020 | MYR | 14.3 | 14.46 | 14 | 14.4 | 14.4 | -0.08 (-0.55%) | 30,500 |
11 Jun 2020 | MYR | 14.98 | 14.98 | 14.48 | 14.48 | 14.48 | -0.52 (-3.47%) | 75,400 |
10 Jun 2020 | MYR | 15.02 | 15.2 | 14.98 | 15 | 15 | -0.22 (-1.45%) | 261,000 |
9 Jun 2020 | MYR | 15.2 | 15.5 | 14.98 | 15.22 | 15.22 | +0.04 (+0.26%) | 48,900 |
5 Jun 2020 | MYR | 15.1 | 15.18 | 14.88 | 15.18 | 15.18 | +0.26 (+1.74%) | 25,900 |
4 Jun 2020 | MYR | 14.5 | 14.92 | 14.46 | 14.92 | 14.92 | +0.56 (+3.90%) | 35,600 |
3 Jun 2020 | MYR | 14.5 | 14.5 | 14.3 | 14.36 | 14.36 | +0.18 (+1.27%) | 67,100 |
2 Jun 2020 | MYR | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 14.06 | 14.18 | 14 | 14.18 | 14.18 | +0.12 (+0.85%) | 31,300 |
28 May 2020 | MYR | 13.9 | 14.06 | 13.9 | 14.06 | 14.06 | +0.16 (+1.15%) | 18,700 |
27 May 2020 | MYR | 14.08 | 14.12 | 13.88 | 13.9 | 13.9 | 0.0 (0.0%) | 42,100 |
22 May 2020 | MYR | 14.1 | 14.1 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 7,000 |
21 May 2020 | MYR | 13.84 | 14.06 | 13.84 | 14 | 14 | +0.02 (+0.14%) | 8,200 |
20 May 2020 | MYR | 14 | 14 | 13.82 | 13.98 | 13.98 | +0.16 (+1.16%) | 7,800 |
19 May 2020 | MYR | 13.96 | 13.98 | 13.82 | 13.82 | 13.82 | -0.04 (-0.29%) | 58,200 |
18 May 2020 | MYR | 13.96 | 14 | 13.86 | 13.86 | 13.86 | 0.0 (0.0%) | 18,600 |
15 May 2020 | MYR | 13.76 | 13.88 | 13.76 | 13.86 | 13.86 | +0.06 (+0.43%) | 7,000 |
14 May 2020 | MYR | 13.76 | 13.82 | 13.7 | 13.8 | 13.8 | -0.14 (-1.00%) | 156,400 |
13 May 2020 | MYR | 13.8 | 13.96 | 13.76 | 13.94 | 13.94 | +0.04 (+0.29%) | 47,400 |
12 May 2020 | MYR | 14 | 14 | 13.72 | 13.9 | 13.9 | 0.0 (0.0%) | 140,800 |
8 May 2020 | MYR | 14.1 | 14.1 | 13.84 | 13.9 | 13.9 | -0.2 (-1.42%) | 62,500 |
6 May 2020 | MYR | 14.06 | 14.1 | 13.98 | 14.1 | 14.1 | +0.06 (+0.43%) | 10,600 |
5 May 2020 | MYR | 13.9 | 14.04 | 13.86 | 14.04 | 14.04 | +0.14 (+1.01%) | 18,900 |
4 May 2020 | MYR | 13.82 | 14.06 | 13.82 | 13.9 | 13.9 | -0.16 (-1.14%) | 47,800 |