Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | MYR | 17.62 | 17.62 | 17.14 | 17.34 | 17.34 | -0.28 (-1.59%) | 684,300 |
8 Dec 2020 | MYR | 17.2 | 17.62 | 17.18 | 17.62 | 17.62 | +0.42 (+2.44%) | 540,200 |
7 Dec 2020 | MYR | 17.3 | 17.68 | 17.12 | 17.2 | 17.2 | -0.2 (-1.15%) | 870,800 |
4 Dec 2020 | MYR | 17.58 | 17.58 | 17.02 | 17.4 | 17.4 | -0.2 (-1.14%) | 222,500 |
3 Dec 2020 | MYR | 17.86 | 17.96 | 17.48 | 17.6 | 17.6 | -0.2 (-1.12%) | 941,100 |
2 Dec 2020 | MYR | 17.5 | 17.8 | 17.48 | 17.8 | 17.8 | 0.0 (0.0%) | 957,300 |
1 Dec 2020 | MYR | 17.56 | 17.8 | 17.1 | 17.8 | 17.8 | -0.36 (-1.98%) | 718,800 |
30 Nov 2020 | MYR | 16.98 | 18.16 | 16.62 | 18.16 | 18.16 | +1.44 (+8.61%) | 3,354,500 |
27 Nov 2020 | MYR | 17.16 | 17.2 | 16.72 | 16.72 | 16.72 | -0.42 (-2.45%) | 838,300 |
26 Nov 2020 | MYR | 17.14 | 17.4 | 17.08 | 17.14 | 17.14 | 0.0 (0.0%) | 649,800 |
25 Nov 2020 | MYR | 17.12 | 17.24 | 17.06 | 17.14 | 17.14 | +0.02 (+0.12%) | 458,900 |
24 Nov 2020 | MYR | 16.98 | 17.22 | 16.98 | 17.12 | 17.12 | +0.22 (+1.30%) | 1,379,900 |
23 Nov 2020 | MYR | 16.88 | 16.96 | 16.56 | 16.9 | 16.9 | +0.14 (+0.84%) | 1,247,700 |
20 Nov 2020 | MYR | 16.52 | 16.78 | 16.36 | 16.76 | 16.76 | +0.44 (+2.70%) | 311,600 |
19 Nov 2020 | MYR | 16.2 | 16.5 | 16.16 | 16.32 | 16.32 | +0.14 (+0.87%) | 778,500 |
18 Nov 2020 | MYR | 16.26 | 16.48 | 16.12 | 16.18 | 16.18 | -0.14 (-0.86%) | 680,000 |
17 Nov 2020 | MYR | 16.36 | 16.42 | 16.24 | 16.32 | 16.32 | +0.02 (+0.12%) | 850,700 |
16 Nov 2020 | MYR | 16.2 | 16.34 | 16.16 | 16.3 | 16.3 | +0.1 (+0.62%) | 556,900 |
13 Nov 2020 | MYR | 16.3 | 16.36 | 16.06 | 16.2 | 16.2 | -0.1 (-0.61%) | 737,800 |
12 Nov 2020 | MYR | 16.1 | 16.38 | 16.08 | 16.3 | 16.3 | +0.16 (+0.99%) | 1,190,800 |
11 Nov 2020 | MYR | 16.36 | 16.36 | 16 | 16.14 | 16.14 | -0.04 (-0.25%) | 830,300 |
10 Nov 2020 | MYR | 16.42 | 16.42 | 16.1 | 16.18 | 16.18 | +0.08 (+0.50%) | 1,075,800 |
9 Nov 2020 | MYR | 16.16 | 16.4 | 16.04 | 16.1 | 16.1 | -0.08 (-0.49%) | 400,600 |
6 Nov 2020 | MYR | 16.26 | 16.34 | 16.02 | 16.18 | 16.18 | -0.12 (-0.74%) | 434,500 |
5 Nov 2020 | MYR | 16.06 | 16.38 | 15.94 | 16.3 | 16.3 | +0.5 (+3.16%) | 422,100 |
4 Nov 2020 | MYR | 16 | 16.06 | 15.8 | 15.8 | 15.8 | -0.06 (-0.38%) | 83,500 |
3 Nov 2020 | MYR | 15.82 | 15.9 | 15.82 | 15.86 | 15.86 | +0.06 (+0.38%) | 233,300 |
2 Nov 2020 | MYR | 15.74 | 16.32 | 15.56 | 15.8 | 15.8 | +0.06 (+0.38%) | 283,600 |
30 Oct 2020 | MYR | 15.96 | 16 | 15.5 | 15.74 | 15.74 | -0.24 (-1.50%) | 669,800 |
28 Oct 2020 | MYR | 16.16 | 16.2 | 15.9 | 15.98 | 15.98 | -0.04 (-0.25%) | 391,600 |