Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 12.6 | 12.74 | 12.5 | 12.5 | 12.5 | -0.14 (-1.11%) | 979,500 |
5 Mar 2020 | MYR | 13.16 | 13.16 | 12.56 | 12.64 | 12.64 | -0.58 (-4.39%) | 1,830,600 |
4 Mar 2020 | MYR | 13.16 | 13.44 | 12.96 | 13.22 | 13.22 | +0.02 (+0.15%) | 2,366,100 |
3 Mar 2020 | MYR | 12.62 | 13.38 | 12.52 | 13.2 | 13.2 | +0.84 (+6.80%) | 3,544,500 |
2 Mar 2020 | MYR | 12.5 | 13.1 | 12.3 | 12.36 | 12.36 | -0.08 (-0.64%) | 5,847,700 |
28 Feb 2020 | MYR | 14.28 | 14.28 | 12.44 | 12.44 | 12.44 | -2.08 (-14.33%) | 13,539,800 |
27 Feb 2020 | MYR | 14.78 | 14.88 | 14.44 | 14.52 | 14.52 | -0.34 (-2.29%) | 1,918,100 |
26 Feb 2020 | MYR | 14.24 | 15 | 14.2 | 14.86 | 14.86 | +0.22 (+1.50%) | 2,799,200 |
25 Feb 2020 | MYR | 13.62 | 14.82 | 13.58 | 14.64 | 14.64 | +0.68 (+4.87%) | 3,503,800 |
24 Feb 2020 | MYR | 13.8 | 14.3 | 13.68 | 13.96 | 13.96 | -0.38 (-2.65%) | 2,876,400 |
21 Feb 2020 | MYR | 13.2 | 14.4 | 13.16 | 14.34 | 14.34 | +1.64 (+12.91%) | 6,307,100 |
20 Feb 2020 | MYR | 12.32 | 12.76 | 12.16 | 12.7 | 12.7 | +0.5 (+4.10%) | 2,252,100 |
19 Feb 2020 | MYR | 12.14 | 12.38 | 12.08 | 12.2 | 12.2 | +0.06 (+0.49%) | 1,216,500 |
18 Feb 2020 | MYR | 12.1 | 12.34 | 12 | 12.14 | 12.14 | +0.14 (+1.17%) | 1,517,900 |
17 Feb 2020 | MYR | 11.62 | 12.02 | 11.62 | 12 | 12 | +0.2 (+1.69%) | 1,758,500 |
14 Feb 2020 | MYR | 11.58 | 11.86 | 11.32 | 11.8 | 11.8 | +0.2 (+1.72%) | 3,642,900 |
13 Feb 2020 | MYR | 12.16 | 12.16 | 11.5 | 11.6 | 11.6 | -0.72 (-5.84%) | 4,100,900 |
12 Feb 2020 | MYR | 12.36 | 12.44 | 12.1 | 12.32 | 12.32 | 0.0 (0.0%) | 645,500 |
11 Feb 2020 | MYR | 12.46 | 12.5 | 12.28 | 12.32 | 12.32 | -0.02 (-0.16%) | 666,800 |
10 Feb 2020 | MYR | 12.26 | 12.62 | 12 | 12.34 | 12.34 | +0.08 (+0.65%) | 1,048,700 |
7 Feb 2020 | MYR | 11.82 | 12.38 | 11.82 | 12.26 | 12.26 | +0.54 (+4.61%) | 1,969,200 |
6 Feb 2020 | MYR | 11.5 | 11.88 | 11.28 | 11.72 | 11.72 | +0.26 (+2.27%) | 1,011,500 |
5 Feb 2020 | MYR | 11.44 | 11.48 | 11.18 | 11.46 | 11.46 | +0.06 (+0.53%) | 737,600 |
4 Feb 2020 | MYR | 11.48 | 11.72 | 11.34 | 11.4 | 11.4 | 0.0 (0.0%) | 1,135,600 |
3 Feb 2020 | MYR | 11.42 | 11.58 | 11.08 | 11.4 | 11.4 | -0.38 (-3.23%) | 1,054,300 |
31 Jan 2020 | MYR | 11.98 | 12.22 | 11.4 | 11.78 | 11.78 | -0.22 (-1.83%) | 1,791,700 |
30 Jan 2020 | MYR | 11.9 | 12.18 | 11.36 | 12 | 12 | +0.38 (+3.27%) | 4,378,400 |
29 Jan 2020 | MYR | 10.4 | 11.8 | 10.32 | 11.62 | 11.62 | +1.3 (+12.60%) | 7,971,700 |
28 Jan 2020 | MYR | 11 | 11 | 10.22 | 10.32 | 10.32 | -0.82 (-7.36%) | 3,176,000 |
24 Jan 2020 | MYR | 11.88 | 11.88 | 11 | 11.14 | 11.14 | -0.8 (-6.70%) | 3,276,200 |