Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | MYR | 14.38 | 14.38 | 14 | 14.1 | 14.1 | -0.28 (-1.95%) | 28,700 |
15 Jan 2020 | MYR | 14.44 | 14.44 | 14.38 | 14.38 | 14.38 | -0.04 (-0.28%) | 13,300 |
14 Jan 2020 | MYR | 14.42 | 14.6 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 12,600 |
13 Jan 2020 | MYR | 14.42 | 14.44 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 3,300 |
10 Jan 2020 | MYR | 14.5 | 14.5 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 30,300 |
9 Jan 2020 | MYR | 14.5 | 14.5 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 11,600 |
8 Jan 2020 | MYR | 14.48 | 14.5 | 14.42 | 14.42 | 14.42 | -0.06 (-0.41%) | 8,100 |
7 Jan 2020 | MYR | 14.5 | 14.56 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 38,100 |
6 Jan 2020 | MYR | 14.5 | 14.5 | 14.48 | 14.48 | 14.48 | -0.02 (-0.14%) | 14,000 |
3 Jan 2020 | MYR | 14.5 | 14.54 | 14.5 | 14.5 | 14.5 | +0.02 (+0.14%) | 29,500 |
2 Jan 2020 | MYR | 14.5 | 14.56 | 14.46 | 14.48 | 14.48 | 0.0 (0.0%) | 20,100 |
31 Dec 2019 | MYR | 14.6 | 14.64 | 14.48 | 14.48 | 14.48 | -0.06 (-0.41%) | 36,300 |
30 Dec 2019 | MYR | 14.62 | 14.62 | 14.54 | 14.54 | 14.54 | -0.06 (-0.41%) | 16,200 |
27 Dec 2019 | MYR | 14.66 | 14.66 | 14.52 | 14.6 | 14.6 | 0.0 (0.0%) | 19,700 |
26 Dec 2019 | MYR | 14.6 | 14.64 | 14.6 | 14.6 | 14.6 | -0.06 (-0.41%) | 7,200 |
24 Dec 2019 | MYR | 14.6 | 14.86 | 14.52 | 14.66 | 14.66 | +0.14 (+0.96%) | 14,000 |
23 Dec 2019 | MYR | 14.5 | 14.9 | 14.5 | 14.52 | 14.52 | +0.02 (+0.14%) | 21,600 |
20 Dec 2019 | MYR | 14.56 | 14.58 | 14.5 | 14.5 | 14.5 | -0.06 (-0.41%) | 27,600 |
19 Dec 2019 | MYR | 14.7 | 14.7 | 14.56 | 14.56 | 14.56 | -0.14 (-0.95%) | 46,400 |
18 Dec 2019 | MYR | 15.02 | 15.02 | 14.6 | 14.7 | 14.7 | -0.32 (-2.13%) | 10,900 |
17 Dec 2019 | MYR | 15 | 15.1 | 15 | 15.02 | 15.02 | +0.02 (+0.13%) | 78,000 |
16 Dec 2019 | MYR | 14.8 | 15 | 14.8 | 15 | 15 | +0.2 (+1.35%) | 57,600 |
13 Dec 2019 | MYR | 14.9 | 14.9 | 14.56 | 14.8 | 14.8 | +0.24 (+1.65%) | 23,600 |
12 Dec 2019 | MYR | 14.6 | 14.88 | 14.52 | 14.56 | 14.56 | -0.1 (-0.68%) | 62,700 |
11 Dec 2019 | MYR | 14.98 | 14.98 | 14.64 | 14.66 | 14.66 | -0.32 (-2.14%) | 65,900 |
10 Dec 2019 | MYR | 15.06 | 15.06 | 14.98 | 14.98 | 14.98 | -0.1 (-0.66%) | 17,100 |
9 Dec 2019 | MYR | 15.14 | 15.16 | 15.08 | 15.08 | 15.08 | -0.12 (-0.79%) | 14,200 |
6 Dec 2019 | MYR | 15.2 | 15.22 | 15.2 | 15.2 | 15.2 | +0.08 (+0.53%) | 2,800 |
5 Dec 2019 | MYR | 15.2 | 15.2 | 15.12 | 15.12 | 15.12 | -0.08 (-0.53%) | 13,800 |
4 Dec 2019 | MYR | 15.2 | 15.22 | 15.12 | 15.2 | 15.2 | -0.02 (-0.13%) | 6,800 |