Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 10.48 | 10.62 | 10.44 | 10.62 | 10.62 | +0.12 (+1.14%) | 507,200 |
20 Jul 2020 | MYR | 10.68 | 10.68 | 10.48 | 10.5 | 10.5 | -0.2 (-1.87%) | 325,400 |
17 Jul 2020 | MYR | 10.46 | 10.7 | 10.4 | 10.7 | 10.7 | +0.22 (+2.10%) | 720,800 |
16 Jul 2020 | MYR | 10.64 | 10.68 | 10.44 | 10.48 | 10.48 | -0.2 (-1.87%) | 188,500 |
15 Jul 2020 | MYR | 10.44 | 10.8 | 10.4 | 10.68 | 10.68 | +0.24 (+2.30%) | 588,700 |
14 Jul 2020 | MYR | 10.46 | 10.48 | 10.4 | 10.44 | 10.44 | -0.04 (-0.38%) | 628,600 |
13 Jul 2020 | MYR | 10.58 | 10.58 | 10.42 | 10.48 | 10.48 | -0.1 (-0.95%) | 570,100 |
10 Jul 2020 | MYR | 10.6 | 10.6 | 10.4 | 10.58 | 10.58 | -0.04 (-0.38%) | 1,011,700 |
9 Jul 2020 | MYR | 10.68 | 10.76 | 10.6 | 10.62 | 10.62 | -0.04 (-0.38%) | 668,300 |
8 Jul 2020 | MYR | 10.62 | 10.66 | 10.6 | 10.66 | 10.66 | +0.04 (+0.38%) | 506,600 |
7 Jul 2020 | MYR | 10.66 | 10.68 | 10.58 | 10.62 | 10.62 | -0.08 (-0.75%) | 1,088,800 |
6 Jul 2020 | MYR | 10.76 | 10.76 | 10.64 | 10.7 | 10.7 | -0.06 (-0.56%) | 505,100 |
3 Jul 2020 | MYR | 10.66 | 10.76 | 10.62 | 10.76 | 10.76 | +0.14 (+1.32%) | 754,800 |
2 Jul 2020 | MYR | 10.72 | 10.78 | 10.6 | 10.62 | 10.62 | -0.08 (-0.75%) | 604,100 |
1 Jul 2020 | MYR | 10.8 | 10.8 | 10.7 | 10.7 | 10.7 | -0.08 (-0.74%) | 529,100 |
30 Jun 2020 | MYR | 10.92 | 10.94 | 10.78 | 10.78 | 10.78 | -0.14 (-1.28%) | 467,900 |
29 Jun 2020 | MYR | 10.8 | 10.96 | 10.72 | 10.92 | 10.92 | +0.08 (+0.74%) | 433,100 |
26 Jun 2020 | MYR | 10.78 | 10.88 | 10.74 | 10.84 | 10.84 | +0.1 (+0.93%) | 335,700 |
25 Jun 2020 | MYR | 10.82 | 10.86 | 10.74 | 10.74 | 10.74 | -0.12 (-1.10%) | 527,000 |
24 Jun 2020 | MYR | 11.02 | 11.02 | 10.86 | 10.86 | 10.86 | -0.18 (-1.63%) | 498,000 |
23 Jun 2020 | MYR | 11 | 11.08 | 10.9 | 11.04 | 11.04 | -0.12 (-1.08%) | 559,900 |
22 Jun 2020 | MYR | 11.08 | 11.16 | 10.88 | 11.16 | 11.16 | -0.04 (-0.36%) | 970,600 |
19 Jun 2020 | MYR | 10.84 | 11.2 | 10.82 | 11.2 | 11.2 | +0.36 (+3.32%) | 6,265,900 |
18 Jun 2020 | MYR | 10.94 | 10.98 | 10.84 | 10.84 | 10.84 | -0.06 (-0.55%) | 482,700 |
17 Jun 2020 | MYR | 10.92 | 10.92 | 10.84 | 10.9 | 10.9 | +0.02 (+0.18%) | 646,700 |
16 Jun 2020 | MYR | 10.8 | 10.88 | 10.7 | 10.88 | 10.88 | +0.2 (+1.87%) | 557,000 |
15 Jun 2020 | MYR | 11 | 11 | 10.62 | 10.68 | 10.68 | -0.32 (-2.91%) | 1,829,400 |
12 Jun 2020 | MYR | 10.78 | 11 | 10.62 | 11 | 11 | +0.06 (+0.55%) | 1,214,100 |
11 Jun 2020 | MYR | 11.16 | 11.16 | 10.94 | 10.94 | 10.94 | -0.28 (-2.50%) | 1,115,200 |
10 Jun 2020 | MYR | 11.24 | 11.24 | 11.02 | 11.22 | 11.22 | -0.02 (-0.18%) | 1,826,500 |