Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | MYR | 15.28 | 15.28 | 15.22 | 15.22 | 15.22 | -0.06 (-0.39%) | 5,200 |
2 Dec 2019 | MYR | 15.5 | 15.5 | 15.2 | 15.28 | 15.28 | 0.0 (0.0%) | 3,700 |
29 Nov 2019 | MYR | 15.32 | 15.32 | 15.28 | 15.28 | 15.28 | -0.04 (-0.26%) | 6,400 |
28 Nov 2019 | MYR | 15.36 | 15.54 | 15.32 | 15.32 | 15.32 | -0.02 (-0.13%) | 12,800 |
27 Nov 2019 | MYR | 15.36 | 15.36 | 15.34 | 15.34 | 15.34 | -0.02 (-0.13%) | 12,000 |
26 Nov 2019 | MYR | 15.54 | 15.54 | 15.36 | 15.36 | 15.36 | -0.08 (-0.52%) | 13,700 |
25 Nov 2019 | MYR | 15.58 | 15.6 | 15.44 | 15.44 | 15.44 | -0.2 (-1.28%) | 13,300 |
22 Nov 2019 | MYR | 15.62 | 15.64 | 15.6 | 15.64 | 15.64 | 0.0 (0.0%) | 4,600 |
21 Nov 2019 | MYR | 15.68 | 15.68 | 15.62 | 15.64 | 15.64 | -0.04 (-0.26%) | 28,600 |
20 Nov 2019 | MYR | 15.7 | 15.7 | 15.62 | 15.68 | 15.68 | -0.04 (-0.25%) | 9,600 |
19 Nov 2019 | MYR | 15.82 | 15.82 | 15.7 | 15.72 | 15.72 | -0.06 (-0.38%) | 3,100 |
18 Nov 2019 | MYR | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | +0.02 (+0.13%) | 900 |
15 Nov 2019 | MYR | 15.74 | 15.76 | 15.72 | 15.76 | 15.76 | 0.0 (0.0%) | 3,800 |
14 Nov 2019 | MYR | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.0 (0.0%) | 1,500 |
13 Nov 2019 | MYR | 15.8 | 15.82 | 15.76 | 15.76 | 15.76 | -0.04 (-0.25%) | 7,600 |
12 Nov 2019 | MYR | 15.98 | 15.98 | 15.8 | 15.8 | 15.8 | +0.02 (+0.13%) | 8,800 |
11 Nov 2019 | MYR | 15.9 | 15.9 | 15.78 | 15.78 | 15.78 | -0.06 (-0.38%) | 6,100 |
8 Nov 2019 | MYR | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 100 |
7 Nov 2019 | MYR | 15.9 | 15.9 | 15.82 | 15.84 | 15.84 | -0.06 (-0.38%) | 8,300 |
6 Nov 2019 | MYR | 15.96 | 16 | 15.88 | 15.9 | 15.9 | -0.04 (-0.25%) | 34,200 |
5 Nov 2019 | MYR | 15.98 | 16.1 | 15.92 | 15.94 | 15.94 | +0.04 (+0.25%) | 14,300 |
4 Nov 2019 | MYR | 16 | 16 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 12,100 |
1 Nov 2019 | MYR | 15.9 | 15.98 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 7,700 |
31 Oct 2019 | MYR | 16 | 16 | 15.8 | 15.9 | 15.9 | -0.12 (-0.75%) | 13,500 |
30 Oct 2019 | MYR | 16 | 16.1 | 15.94 | 16.02 | 16.02 | +0.04 (+0.25%) | 20,100 |
29 Oct 2019 | MYR | 15.56 | 15.98 | 15.56 | 15.98 | 15.98 | +0.38 (+2.44%) | 2,400 |
25 Oct 2019 | MYR | 15.6 | 15.62 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 4,100 |
24 Oct 2019 | MYR | 15.86 | 15.86 | 15.58 | 15.6 | 15.6 | +0.02 (+0.13%) | 15,800 |
23 Oct 2019 | MYR | 15.58 | 15.6 | 15.58 | 15.58 | 15.58 | -0.02 (-0.13%) | 14,600 |
22 Oct 2019 | MYR | 15.62 | 15.62 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 17,400 |