Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 10.12 | 10.18 | 10.1 | 10.16 | 10.16 | +0.08 (+0.79%) | 160,300 |
16 Oct 2020 | MYR | 10.1 | 10.16 | 10.08 | 10.08 | 10.08 | -0.02 (-0.20%) | 134,800 |
15 Oct 2020 | MYR | 10.08 | 10.2 | 10.08 | 10.1 | 10.1 | 0.0 (0.0%) | 261,100 |
14 Oct 2020 | MYR | 10.12 | 10.14 | 10.08 | 10.1 | 10.1 | -0.04 (-0.39%) | 149,300 |
13 Oct 2020 | MYR | 10.2 | 10.2 | 10.14 | 10.14 | 10.14 | -0.08 (-0.78%) | 75,800 |
12 Oct 2020 | MYR | 10.22 | 10.3 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 259,600 |
9 Oct 2020 | MYR | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | +0.12 (+1.19%) | 249,100 |
8 Oct 2020 | MYR | 10.04 | 10.1 | 10.04 | 10.1 | 10.1 | +0.06 (+0.60%) | 163,700 |
7 Oct 2020 | MYR | 10.02 | 10.06 | 10.02 | 10.04 | 10.04 | +0.02 (+0.20%) | 209,100 |
6 Oct 2020 | MYR | 10.04 | 10.04 | 10 | 10.02 | 10.02 | 0.0 (0.0%) | 123,300 |
5 Oct 2020 | MYR | 10 | 10.04 | 9.99 | 10.02 | 10.02 | 0.0 (0.0%) | 411,800 |
2 Oct 2020 | MYR | 10.02 | 10.06 | 10 | 10.02 | 10.02 | -0.02 (-0.20%) | 167,400 |
1 Oct 2020 | MYR | 10.04 | 10.06 | 10 | 10.04 | 10.04 | +0.02 (+0.20%) | 84,900 |
30 Sep 2020 | MYR | 10.04 | 10.18 | 10.02 | 10.02 | 10.02 | +0.02 (+0.20%) | 190,500 |
29 Sep 2020 | MYR | 10 | 10.06 | 10 | 10 | 10 | 0.0 (0.0%) | 205,200 |
28 Sep 2020 | MYR | 10.02 | 10.04 | 10 | 10 | 10 | -0.02 (-0.20%) | 71,800 |
25 Sep 2020 | MYR | 10 | 10.06 | 9.99 | 10.02 | 10.02 | +0.02 (+0.20%) | 172,500 |
24 Sep 2020 | MYR | 10 | 10.02 | 9.98 | 10 | 10 | 0.0 (0.0%) | 281,800 |
23 Sep 2020 | MYR | 10.02 | 10.02 | 9.98 | 10 | 10 | 0.0 (0.0%) | 258,400 |
22 Sep 2020 | MYR | 10 | 10.04 | 9.98 | 10 | 10 | 0.0 (0.0%) | 395,400 |
21 Sep 2020 | MYR | 10 | 10.04 | 10 | 10 | 10 | +0.02 (+0.20%) | 194,300 |
18 Sep 2020 | MYR | 10.02 | 10.12 | 9.98 | 9.98 | 9.98 | -0.04 (-0.40%) | 526,200 |
17 Sep 2020 | MYR | 10.1 | 10.12 | 10 | 10.02 | 10.02 | -0.08 (-0.79%) | 335,500 |
15 Sep 2020 | MYR | 10.12 | 10.12 | 10.08 | 10.1 | 10.1 | -0.02 (-0.20%) | 129,800 |
14 Sep 2020 | MYR | 10.08 | 10.16 | 10.02 | 10.12 | 10.12 | +0.04 (+0.40%) | 277,700 |
11 Sep 2020 | MYR | 10.08 | 10.12 | 10 | 10.08 | 10.08 | 0.0 (0.0%) | 267,100 |
10 Sep 2020 | MYR | 10.2 | 10.2 | 10 | 10.08 | 10.08 | -0.08 (-0.79%) | 625,500 |
9 Sep 2020 | MYR | 10.14 | 10.2 | 10.1 | 10.16 | 10.16 | +0.04 (+0.40%) | 483,500 |
8 Sep 2020 | MYR | 10.12 | 10.2 | 10.04 | 10.12 | 10.12 | 0.0 (0.0%) | 554,200 |
7 Sep 2020 | MYR | 10.12 | 10.14 | 10.1 | 10.12 | 10.12 | 0.0 (0.0%) | 192,200 |