Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | MYR | 15.7 | 15.8 | 15.6 | 15.6 | 15.6 | -0.1 (-0.64%) | 17,700 |
18 Oct 2019 | MYR | 15.74 | 15.74 | 15.68 | 15.7 | 15.7 | -0.02 (-0.13%) | 15,600 |
17 Oct 2019 | MYR | 15.72 | 15.96 | 15.7 | 15.72 | 15.72 | 0.0 (0.0%) | 46,000 |
16 Oct 2019 | MYR | 16 | 16 | 15.68 | 15.72 | 15.72 | +0.06 (+0.38%) | 27,900 |
15 Oct 2019 | MYR | 15.9 | 16 | 15.66 | 15.66 | 15.66 | -0.26 (-1.63%) | 58,400 |
14 Oct 2019 | MYR | 16.2 | 16.2 | 15.92 | 15.92 | 15.92 | -0.1 (-0.62%) | 31,500 |
11 Oct 2019 | MYR | 16.24 | 16.24 | 16 | 16.02 | 16.02 | -0.26 (-1.60%) | 33,400 |
10 Oct 2019 | MYR | 16.32 | 16.32 | 16.28 | 16.28 | 16.28 | -0.04 (-0.25%) | 3,800 |
9 Oct 2019 | MYR | 16.44 | 16.44 | 16.28 | 16.32 | 16.32 | -0.12 (-0.73%) | 81,600 |
8 Oct 2019 | MYR | 16.48 | 16.48 | 16.38 | 16.44 | 16.44 | -0.04 (-0.24%) | 7,200 |
7 Oct 2019 | MYR | 16.4 | 16.5 | 16.38 | 16.48 | 16.48 | -0.08 (-0.48%) | 12,100 |
4 Oct 2019 | MYR | 16.6 | 16.6 | 16.52 | 16.56 | 16.56 | -0.04 (-0.24%) | 10,300 |
3 Oct 2019 | MYR | 16.64 | 16.64 | 16.6 | 16.6 | 16.6 | -0.04 (-0.24%) | 11,600 |
2 Oct 2019 | MYR | 16.64 | 16.66 | 16.64 | 16.64 | 16.64 | 0.0 (0.0%) | 11,100 |
1 Oct 2019 | MYR | 16.66 | 16.66 | 16.6 | 16.64 | 16.64 | -0.02 (-0.12%) | 5,700 |
30 Sep 2019 | MYR | 16.66 | 16.8 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 12,100 |
27 Sep 2019 | MYR | 16.6 | 16.66 | 16.5 | 16.66 | 16.66 | +0.1 (+0.60%) | 35,600 |
26 Sep 2019 | MYR | 16.6 | 16.6 | 16.56 | 16.56 | 16.56 | +0.02 (+0.12%) | 7,600 |
25 Sep 2019 | MYR | 16.52 | 16.54 | 16.5 | 16.54 | 16.54 | +0.04 (+0.24%) | 16,100 |
24 Sep 2019 | MYR | 16.8 | 16.8 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 14,700 |
23 Sep 2019 | MYR | 16.5 | 16.8 | 16.44 | 16.5 | 16.5 | 0.0 (0.0%) | 28,800 |
20 Sep 2019 | MYR | 16.88 | 16.88 | 16.5 | 16.5 | 16.5 | -0.38 (-2.25%) | 2,500 |
19 Sep 2019 | MYR | 16.32 | 16.9 | 16.32 | 16.88 | 16.88 | +0.5 (+3.05%) | 2,700 |
18 Sep 2019 | MYR | 16.3 | 16.4 | 16.3 | 16.38 | 16.38 | 0.0 (0.0%) | 3,800 |
17 Sep 2019 | MYR | 16.54 | 16.54 | 16.38 | 16.38 | 16.38 | -0.16 (-0.97%) | 2,600 |
13 Sep 2019 | MYR | 16.82 | 16.82 | 16.02 | 16.54 | 16.54 | -0.26 (-1.55%) | 13,000 |
12 Sep 2019 | MYR | 16.88 | 16.9 | 16.8 | 16.8 | 16.8 | -0.08 (-0.47%) | 8,800 |
11 Sep 2019 | MYR | 16.96 | 16.96 | 16.88 | 16.88 | 16.88 | +0.04 (+0.24%) | 9,800 |
10 Sep 2019 | MYR | 16.82 | 16.84 | 16.82 | 16.84 | 16.84 | -0.06 (-0.36%) | 1,600 |
6 Sep 2019 | MYR | 16.9 | 16.98 | 16.9 | 16.9 | 16.9 | +0.02 (+0.12%) | 900 |