Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | MYR | 14.08 | 14.08 | 13.96 | 14.06 | 14.06 | -0.02 (-0.14%) | 41,900 |
29 Apr 2020 | MYR | 14.04 | 14.08 | 13.82 | 14.08 | 14.08 | +0.12 (+0.86%) | 25,100 |
28 Apr 2020 | MYR | 13.9 | 13.96 | 13.78 | 13.96 | 13.96 | -0.04 (-0.29%) | 29,700 |
27 Apr 2020 | MYR | 14.08 | 14.08 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 21,000 |
24 Apr 2020 | MYR | 13.62 | 13.94 | 13.62 | 13.9 | 13.9 | -0.1 (-0.71%) | 18,300 |
23 Apr 2020 | MYR | 14.08 | 14.18 | 14 | 14 | 14 | 0.0 (0.0%) | 9,700 |
22 Apr 2020 | MYR | 13.86 | 14 | 13.8 | 14 | 14 | 0.0 (0.0%) | 56,500 |
21 Apr 2020 | MYR | 13.8 | 14.28 | 13.8 | 14 | 14 | -0.32 (-2.23%) | 34,900 |
20 Apr 2020 | MYR | 14.38 | 14.38 | 14.26 | 14.32 | 14.32 | +0.12 (+0.85%) | 26,500 |
17 Apr 2020 | MYR | 14.18 | 14.38 | 14.16 | 14.2 | 14.2 | +0.08 (+0.57%) | 83,100 |
16 Apr 2020 | MYR | 14.1 | 14.12 | 13.8 | 14.12 | 14.12 | +0.02 (+0.14%) | 31,800 |
15 Apr 2020 | MYR | 14 | 14.18 | 14 | 14.1 | 14.1 | +0.12 (+0.86%) | 53,000 |
14 Apr 2020 | MYR | 13.36 | 13.98 | 13.36 | 13.98 | 13.98 | +0.64 (+4.80%) | 50,100 |
13 Apr 2020 | MYR | 13.1 | 13.42 | 13.1 | 13.34 | 13.34 | +0.24 (+1.83%) | 46,900 |
10 Apr 2020 | MYR | 12.9 | 13.16 | 12.84 | 13.1 | 13.1 | +0.28 (+2.18%) | 49,900 |
9 Apr 2020 | MYR | 12.88 | 12.88 | 12.8 | 12.82 | 12.82 | +0.06 (+0.47%) | 26,000 |
8 Apr 2020 | MYR | 12.7 | 12.88 | 12.66 | 12.76 | 12.76 | +0.1 (+0.79%) | 9,400 |
7 Apr 2020 | MYR | 12.7 | 12.7 | 12.56 | 12.66 | 12.66 | +0.1 (+0.80%) | 71,600 |
6 Apr 2020 | MYR | 12.46 | 12.8 | 12.42 | 12.56 | 12.56 | +0.02 (+0.16%) | 39,800 |
3 Apr 2020 | MYR | 12.5 | 12.58 | 12.48 | 12.54 | 12.54 | +0.02 (+0.16%) | 12,000 |
2 Apr 2020 | MYR | 12.06 | 12.56 | 12.06 | 12.52 | 12.52 | +0.02 (+0.16%) | 27,600 |
1 Apr 2020 | MYR | 12.48 | 12.68 | 12.32 | 12.5 | 12.5 | +0.02 (+0.16%) | 74,200 |
31 Mar 2020 | MYR | 12.5 | 12.6 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 59,900 |
30 Mar 2020 | MYR | 12.4 | 12.78 | 12.3 | 12.48 | 12.48 | -0.3 (-2.35%) | 20,000 |
27 Mar 2020 | MYR | 12.52 | 13.1 | 12.48 | 12.78 | 12.78 | +0.1 (+0.79%) | 38,000 |
26 Mar 2020 | MYR | 11.82 | 12.8 | 11.82 | 12.68 | 12.68 | -0.02 (-0.16%) | 81,900 |
25 Mar 2020 | MYR | 12.84 | 13.38 | 12.4 | 12.7 | 12.7 | -0.08 (-0.63%) | 55,500 |
24 Mar 2020 | MYR | 11.64 | 12.78 | 11.62 | 12.78 | 12.78 | +1.16 (+9.98%) | 151,300 |
23 Mar 2020 | MYR | 11.7 | 12 | 11.4 | 11.62 | 11.62 | -0.4 (-3.33%) | 85,600 |
20 Mar 2020 | MYR | 11.5 | 12.02 | 11.5 | 12.02 | 12.02 | +0.44 (+3.80%) | 167,400 |