Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | MYR | 11.58 | 11.8 | 11.54 | 11.7 | 11.7 | +0.14 (+1.21%) | 22,700 |
11 Dec 2020 | MYR | 11.52 | 11.6 | 11.5 | 11.56 | 11.56 | +0.04 (+0.35%) | 14,000 |
10 Dec 2020 | MYR | 11.5 | 11.62 | 11.5 | 11.52 | 11.52 | -0.12 (-1.03%) | 9,200 |
9 Dec 2020 | MYR | 11.48 | 11.7 | 11.48 | 11.64 | 11.64 | +0.14 (+1.22%) | 16,100 |
8 Dec 2020 | MYR | 11.44 | 11.6 | 11.44 | 11.5 | 11.5 | -0.14 (-1.20%) | 119,100 |
7 Dec 2020 | MYR | 12 | 12 | 11.52 | 11.64 | 11.64 | -0.34 (-2.84%) | 58,200 |
4 Dec 2020 | MYR | 12 | 12.1 | 11.82 | 11.98 | 11.98 | -0.02 (-0.17%) | 37,700 |
3 Dec 2020 | MYR | 11.98 | 12.02 | 11.8 | 12 | 12 | +0.04 (+0.33%) | 54,600 |
2 Dec 2020 | MYR | 11.7 | 12.06 | 11.7 | 11.96 | 11.96 | +0.34 (+2.93%) | 267,400 |
1 Dec 2020 | MYR | 11.54 | 11.94 | 11.54 | 11.62 | 11.62 | +0.08 (+0.69%) | 100,500 |
30 Nov 2020 | MYR | 11.2 | 11.7 | 11.2 | 11.54 | 11.54 | +0.42 (+3.78%) | 91,600 |
27 Nov 2020 | MYR | 10.78 | 11.24 | 10.78 | 11.12 | 11.12 | +0.36 (+3.35%) | 92,300 |
26 Nov 2020 | MYR | 10.4 | 10.76 | 10.2 | 10.76 | 10.76 | +0.74 (+7.39%) | 74,400 |
25 Nov 2020 | MYR | 10 | 10.26 | 9.94 | 10.02 | 10.02 | +0.02 (+0.20%) | 21,700 |
24 Nov 2020 | MYR | 10.2 | 10.28 | 10 | 10 | 10 | -0.12 (-1.19%) | 42,000 |
23 Nov 2020 | MYR | 10.12 | 10.16 | 10.1 | 10.12 | 10.12 | 0.0 (0.0%) | 40,100 |
20 Nov 2020 | MYR | 10 | 10.14 | 9.94 | 10.12 | 10.12 | +0.12 (+1.20%) | 19,600 |
19 Nov 2020 | MYR | 10.3 | 10.3 | 9.8 | 10 | 10 | -0.52 (-4.94%) | 118,700 |
18 Nov 2020 | MYR | 10.68 | 10.7 | 10.52 | 10.52 | 10.52 | -0.1 (-0.94%) | 10,400 |
17 Nov 2020 | MYR | 10.6 | 10.68 | 10.46 | 10.62 | 10.62 | +0.02 (+0.19%) | 19,100 |
16 Nov 2020 | MYR | 10.5 | 10.76 | 10.48 | 10.6 | 10.6 | -0.1 (-0.93%) | 40,100 |
13 Nov 2020 | MYR | 10.8 | 10.84 | 10.5 | 10.7 | 10.7 | 0.0 (0.0%) | 16,000 |
12 Nov 2020 | MYR | 10.28 | 10.8 | 10.28 | 10.7 | 10.7 | +0.5 (+4.90%) | 78,700 |
11 Nov 2020 | MYR | 9.98 | 10.28 | 9.97 | 10.2 | 10.2 | +0.25 (+2.51%) | 78,000 |
10 Nov 2020 | MYR | 9.45 | 10 | 9.45 | 9.95 | 9.95 | +0.5 (+5.29%) | 135,800 |
9 Nov 2020 | MYR | 9.28 | 9.45 | 9.28 | 9.45 | 9.45 | +0.2 (+2.16%) | 52,800 |
6 Nov 2020 | MYR | 9.2 | 9.25 | 9.1 | 9.25 | 9.25 | +0.15 (+1.65%) | 28,400 |
5 Nov 2020 | MYR | 9.05 | 9.1 | 9 | 9.1 | 9.1 | +0.3 (+3.41%) | 30,000 |
4 Nov 2020 | MYR | 8.85 | 8.85 | 8.75 | 8.8 | 8.8 | -0.05 (-0.56%) | 7,700 |
3 Nov 2020 | MYR | 8.8 | 9 | 8.8 | 8.85 | 8.85 | +0.13 (+1.49%) | 5,200 |