Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 11.38 | 11.66 | 11.2 | 11.62 | 11.62 | +0.44 (+3.94%) | 3,544,000 |
16 Apr 2020 | MYR | 10.72 | 11.48 | 10.72 | 11.18 | 11.18 | +0.38 (+3.52%) | 2,105,500 |
15 Apr 2020 | MYR | 10.74 | 10.94 | 10.7 | 10.8 | 10.8 | +0.08 (+0.75%) | 1,713,900 |
14 Apr 2020 | MYR | 10.7 | 10.92 | 10.68 | 10.72 | 10.72 | +0.1 (+0.94%) | 830,700 |
13 Apr 2020 | MYR | 10.52 | 10.74 | 10.5 | 10.62 | 10.62 | 0.0 (0.0%) | 341,800 |
10 Apr 2020 | MYR | 10.8 | 10.8 | 10.5 | 10.62 | 10.62 | -0.08 (-0.75%) | 801,700 |
9 Apr 2020 | MYR | 10.74 | 10.9 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 915,700 |
8 Apr 2020 | MYR | 10.82 | 10.82 | 10.58 | 10.7 | 10.7 | -0.12 (-1.11%) | 1,077,500 |
7 Apr 2020 | MYR | 10.68 | 10.94 | 10.66 | 10.82 | 10.82 | +0.26 (+2.46%) | 1,800,900 |
6 Apr 2020 | MYR | 10.46 | 10.66 | 10.42 | 10.56 | 10.56 | +0.12 (+1.15%) | 1,244,500 |
3 Apr 2020 | MYR | 10.56 | 10.58 | 10.38 | 10.44 | 10.44 | 0.0 (0.0%) | 652,800 |
2 Apr 2020 | MYR | 10.4 | 10.48 | 10.32 | 10.44 | 10.44 | +0.1 (+0.97%) | 1,029,700 |
1 Apr 2020 | MYR | 10.26 | 10.58 | 10.12 | 10.34 | 10.34 | +0.04 (+0.39%) | 1,478,000 |
31 Mar 2020 | MYR | 10.22 | 10.44 | 10.12 | 10.3 | 10.3 | +0.22 (+2.18%) | 1,209,900 |
30 Mar 2020 | MYR | 10.1 | 10.1 | 9.95 | 10.08 | 10.08 | -0.08 (-0.79%) | 858,000 |
27 Mar 2020 | MYR | 10.06 | 10.28 | 9.99 | 10.16 | 10.16 | +0.27 (+2.73%) | 1,613,700 |
26 Mar 2020 | MYR | 9.99 | 10.08 | 9.88 | 9.89 | 9.89 | +0.01 (+0.10%) | 941,500 |
25 Mar 2020 | MYR | 10 | 10.24 | 9.65 | 9.88 | 9.88 | +0.27 (+2.81%) | 1,427,300 |
24 Mar 2020 | MYR | 9.52 | 9.88 | 9.52 | 9.61 | 9.61 | +0.35 (+3.78%) | 1,050,000 |
23 Mar 2020 | MYR | 9.42 | 9.61 | 9.26 | 9.26 | 9.26 | -0.45 (-4.63%) | 1,376,600 |
20 Mar 2020 | MYR | 9.4 | 9.95 | 9.4 | 9.71 | 9.71 | +0.31 (+3.30%) | 1,890,100 |
19 Mar 2020 | MYR | 9.76 | 9.8 | 9.26 | 9.4 | 9.4 | -0.39 (-3.98%) | 1,637,900 |
18 Mar 2020 | MYR | 9.94 | 10.3 | 9.78 | 9.79 | 9.79 | -0.11 (-1.11%) | 1,304,000 |
17 Mar 2020 | MYR | 9.9 | 10.22 | 9.64 | 9.9 | 9.9 | -0.34 (-3.32%) | 1,951,200 |
16 Mar 2020 | MYR | 10.8 | 11.02 | 10.18 | 10.24 | 10.24 | -1.2 (-10.49%) | 2,974,800 |
13 Mar 2020 | MYR | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 11.66 | 11.66 | 11.4 | 11.44 | 11.44 | -0.34 (-2.89%) | 1,103,100 |
11 Mar 2020 | MYR | 11.72 | 11.96 | 11.72 | 11.78 | 11.78 | +0.08 (+0.68%) | 499,900 |
10 Mar 2020 | MYR | 11.42 | 12.12 | 11.4 | 11.7 | 11.7 | +0.02 (+0.17%) | 1,469,800 |
9 Mar 2020 | MYR | 12.4 | 12.4 | 11.34 | 11.68 | 11.68 | -0.82 (-6.56%) | 2,787,600 |