Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | MYR | 12.42 | 12.42 | 11.5 | 11.58 | 11.58 | -0.84 (-6.76%) | 166,600 |
18 Mar 2020 | MYR | 12.5 | 12.68 | 12.38 | 12.42 | 12.42 | -0.08 (-0.64%) | 163,700 |
17 Mar 2020 | MYR | 12.8 | 12.9 | 12 | 12.5 | 12.5 | -0.6 (-4.58%) | 470,000 |
16 Mar 2020 | MYR | 13.58 | 13.58 | 12.9 | 13.1 | 13.1 | -1.04 (-7.36%) | 1,274,600 |
13 Mar 2020 | MYR | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 14.28 | 14.54 | 14.12 | 14.14 | 14.14 | -0.48 (-3.28%) | 287,500 |
11 Mar 2020 | MYR | 14.56 | 14.8 | 14.36 | 14.62 | 14.62 | +0.06 (+0.41%) | 123,400 |
10 Mar 2020 | MYR | 14.3 | 14.8 | 14 | 14.56 | 14.56 | +0.16 (+1.11%) | 137,200 |
9 Mar 2020 | MYR | 14.8 | 14.8 | 14.12 | 14.4 | 14.4 | -0.56 (-3.74%) | 292,400 |
6 Mar 2020 | MYR | 15.16 | 15.16 | 14.88 | 14.96 | 14.96 | -0.22 (-1.45%) | 48,500 |
5 Mar 2020 | MYR | 15.1 | 15.26 | 15.1 | 15.18 | 15.18 | -0.02 (-0.13%) | 50,800 |
4 Mar 2020 | MYR | 15.3 | 15.34 | 15.14 | 15.2 | 15.2 | -0.24 (-1.55%) | 61,800 |
3 Mar 2020 | MYR | 14.98 | 15.54 | 14.98 | 15.44 | 15.44 | +0.46 (+3.07%) | 44,700 |
2 Mar 2020 | MYR | 15.1 | 15.28 | 14.8 | 14.98 | 14.98 | -0.32 (-2.09%) | 192,400 |
28 Feb 2020 | MYR | 15.6 | 15.6 | 15.12 | 15.3 | 15.3 | -0.4 (-2.55%) | 85,700 |
27 Feb 2020 | MYR | 15.7 | 15.8 | 15.58 | 15.7 | 15.7 | 0.0 (0.0%) | 75,800 |
26 Feb 2020 | MYR | 15.12 | 15.7 | 15.12 | 15.7 | 15.7 | +0.22 (+1.42%) | 67,800 |
25 Feb 2020 | MYR | 15.2 | 15.58 | 15.2 | 15.48 | 15.48 | -0.02 (-0.13%) | 91,200 |
24 Feb 2020 | MYR | 15.5 | 15.74 | 15.38 | 15.5 | 15.5 | -0.1 (-0.64%) | 164,500 |
21 Feb 2020 | MYR | 15.4 | 15.72 | 15.4 | 15.6 | 15.6 | +0.2 (+1.30%) | 147,700 |
20 Feb 2020 | MYR | 15.4 | 15.5 | 15.32 | 15.4 | 15.4 | +0.06 (+0.39%) | 129,200 |
19 Feb 2020 | MYR | 15.4 | 15.4 | 15.3 | 15.34 | 15.34 | +0.14 (+0.92%) | 314,600 |
18 Feb 2020 | MYR | 15.1 | 15.4 | 15.1 | 15.2 | 15.2 | +0.2 (+1.33%) | 252,400 |
17 Feb 2020 | MYR | 14.88 | 15 | 14.8 | 15 | 15 | +0.12 (+0.81%) | 243,100 |
14 Feb 2020 | MYR | 14.7 | 14.88 | 14.7 | 14.88 | 14.88 | +0.1 (+0.68%) | 55,400 |
13 Feb 2020 | MYR | 14.8 | 14.82 | 14.72 | 14.78 | 14.78 | -0.02 (-0.14%) | 156,600 |
12 Feb 2020 | MYR | 14.92 | 14.92 | 14.76 | 14.8 | 14.8 | -0.12 (-0.80%) | 68,300 |
11 Feb 2020 | MYR | 14.8 | 15.18 | 14.78 | 14.92 | 14.92 | +0.12 (+0.81%) | 159,600 |
10 Feb 2020 | MYR | 14.48 | 14.88 | 14.4 | 14.8 | 14.8 | +0.5 (+3.50%) | 54,000 |
7 Feb 2020 | MYR | 14.38 | 14.4 | 14.28 | 14.3 | 14.3 | +0.06 (+0.42%) | 118,400 |