Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | MYR | 15.98 | 16.28 | 15.78 | 16 | 16 | +0.02 (+0.13%) | 74,800 |
13 Jul 2020 | MYR | 16.2 | 16.3 | 15.98 | 15.98 | 15.98 | -0.2 (-1.24%) | 34,300 |
10 Jul 2020 | MYR | 16.4 | 16.42 | 16.1 | 16.18 | 16.18 | -0.22 (-1.34%) | 37,500 |
9 Jul 2020 | MYR | 16.68 | 16.68 | 16.4 | 16.4 | 16.4 | -0.28 (-1.68%) | 30,200 |
8 Jul 2020 | MYR | 16.7 | 16.7 | 16.36 | 16.68 | 16.68 | +0.08 (+0.48%) | 4,900 |
7 Jul 2020 | MYR | 16.6 | 16.62 | 16.3 | 16.6 | 16.6 | -0.18 (-1.07%) | 31,700 |
6 Jul 2020 | MYR | 17 | 17 | 16.5 | 16.78 | 16.78 | -0.24 (-1.41%) | 40,200 |
3 Jul 2020 | MYR | 16.5 | 17.26 | 16.46 | 17.02 | 17.02 | +0.02 (+0.12%) | 68,000 |
2 Jul 2020 | MYR | 17.1 | 17.12 | 16.28 | 17 | 17 | -0.1 (-0.58%) | 53,300 |
1 Jul 2020 | MYR | 17 | 17.14 | 16.98 | 17.1 | 17.1 | +0.1 (+0.59%) | 38,200 |
30 Jun 2020 | MYR | 16.5 | 17.18 | 16.5 | 17 | 17 | +0.42 (+2.53%) | 142,900 |
29 Jun 2020 | MYR | 15.8 | 16.64 | 15.8 | 16.58 | 16.58 | +0.76 (+4.80%) | 109,600 |
26 Jun 2020 | MYR | 15.24 | 15.86 | 15.1 | 15.82 | 15.82 | +0.82 (+5.47%) | 145,100 |
25 Jun 2020 | MYR | 15 | 15 | 14.54 | 15 | 15 | +0.02 (+0.13%) | 36,400 |
24 Jun 2020 | MYR | 14.7 | 15 | 14.5 | 14.98 | 14.98 | +0.28 (+1.90%) | 17,900 |
23 Jun 2020 | MYR | 14.88 | 14.88 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 14,400 |
22 Jun 2020 | MYR | 14.64 | 14.9 | 14.52 | 14.7 | 14.7 | +0.06 (+0.41%) | 19,400 |
19 Jun 2020 | MYR | 14.6 | 14.64 | 14.6 | 14.64 | 14.64 | -0.06 (-0.41%) | 4,400 |
18 Jun 2020 | MYR | 14.6 | 14.7 | 14.6 | 14.7 | 14.7 | +0.06 (+0.41%) | 4,000 |
17 Jun 2020 | MYR | 14.62 | 14.64 | 14.62 | 14.64 | 14.64 | +0.02 (+0.14%) | 1,300 |
16 Jun 2020 | MYR | 14.6 | 14.8 | 14.6 | 14.62 | 14.62 | +0.02 (+0.14%) | 28,300 |
15 Jun 2020 | MYR | 15 | 15 | 14.6 | 14.6 | 14.6 | -0.32 (-2.14%) | 19,100 |
12 Jun 2020 | MYR | 14.8 | 14.92 | 14.5 | 14.92 | 14.92 | -0.04 (-0.27%) | 17,900 |
11 Jun 2020 | MYR | 15.04 | 15.04 | 14.94 | 14.96 | 14.96 | -0.06 (-0.40%) | 15,900 |
10 Jun 2020 | MYR | 15.02 | 15.14 | 15 | 15.02 | 15.02 | +0.02 (+0.13%) | 114,800 |
9 Jun 2020 | MYR | 15.3 | 15.5 | 15 | 15 | 15 | +0.04 (+0.27%) | 44,500 |
5 Jun 2020 | MYR | 15.24 | 15.24 | 14.96 | 14.96 | 14.96 | -0.26 (-1.71%) | 19,900 |
4 Jun 2020 | MYR | 14.6 | 15.3 | 14.6 | 15.22 | 15.22 | +0.72 (+4.97%) | 44,000 |
3 Jun 2020 | MYR | 14.3 | 14.5 | 14.3 | 14.5 | 14.5 | +0.3 (+2.11%) | 11,900 |
2 Jun 2020 | MYR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |