Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | MYR | 17 | 17.1 | 16.88 | 16.88 | 16.88 | +0.02 (+0.12%) | 13,100 |
4 Sep 2019 | MYR | 16.92 | 16.96 | 16.82 | 16.86 | 16.86 | -0.14 (-0.82%) | 10,900 |
3 Sep 2019 | MYR | 17.2 | 17.2 | 17 | 17 | 17 | -0.2 (-1.16%) | 12,800 |
30 Aug 2019 | MYR | 17.5 | 17.5 | 17.1 | 17.2 | 17.2 | -0.5 (-2.82%) | 39,300 |
29 Aug 2019 | MYR | 17.8 | 17.8 | 17.6 | 17.7 | 17.7 | 0.0 (0.0%) | 29,900 |
28 Aug 2019 | MYR | 17.7 | 17.72 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 12,900 |
27 Aug 2019 | MYR | 17.7 | 17.72 | 17.68 | 17.7 | 17.7 | 0.0 (0.0%) | 29,200 |
26 Aug 2019 | MYR | 17.8 | 17.8 | 17.62 | 17.7 | 17.7 | -0.08 (-0.45%) | 31,600 |
23 Aug 2019 | MYR | 17.5 | 17.88 | 17.5 | 17.78 | 17.78 | +0.32 (+1.83%) | 54,200 |
22 Aug 2019 | MYR | 17.48 | 17.48 | 17.4 | 17.46 | 17.46 | 0.0 (0.0%) | 11,000 |
21 Aug 2019 | MYR | 17.44 | 17.48 | 17.44 | 17.46 | 17.46 | +0.04 (+0.23%) | 3,600 |
20 Aug 2019 | MYR | 17.5 | 17.5 | 17.4 | 17.42 | 17.42 | -0.06 (-0.34%) | 26,900 |
19 Aug 2019 | MYR | 17.6 | 17.6 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 34,900 |
16 Aug 2019 | MYR | 17.5 | 17.5 | 17.38 | 17.48 | 17.48 | 0.0 (0.0%) | 19,900 |
15 Aug 2019 | MYR | 17.32 | 17.5 | 17.32 | 17.48 | 17.48 | 0.0 (0.0%) | 12,800 |
14 Aug 2019 | MYR | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | +0.06 (+0.34%) | 11,300 |
13 Aug 2019 | MYR | 17.5 | 17.5 | 17.4 | 17.42 | 17.42 | -0.02 (-0.11%) | 4,700 |
9 Aug 2019 | MYR | 17.5 | 17.5 | 17.44 | 17.44 | 17.44 | +0.04 (+0.23%) | 3,500 |
8 Aug 2019 | MYR | 17.48 | 17.48 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 3,300 |
7 Aug 2019 | MYR | 17.4 | 17.5 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 10,300 |
6 Aug 2019 | MYR | 17.32 | 17.5 | 17.3 | 17.4 | 17.4 | 0.0 (0.0%) | 2,700 |
5 Aug 2019 | MYR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | -0.04 (-0.23%) | 1,900 |
2 Aug 2019 | MYR | 17.4 | 17.44 | 17.4 | 17.44 | 17.44 | 0.0 (0.0%) | 6,800 |
1 Aug 2019 | MYR | 17.44 | 17.44 | 17.4 | 17.44 | 17.44 | +0.02 (+0.11%) | 7,200 |
31 Jul 2019 | MYR | 17.5 | 17.5 | 17.42 | 17.42 | 17.42 | -0.08 (-0.46%) | 22,600 |
29 Jul 2019 | MYR | 17.48 | 17.5 | 17.38 | 17.5 | 17.5 | +0.34 (+1.98%) | 19,000 |
26 Jul 2019 | MYR | 17.4 | 17.4 | 17.16 | 17.16 | 17.16 | -0.34 (-1.94%) | 20,500 |
25 Jul 2019 | MYR | 17.38 | 17.5 | 17.36 | 17.5 | 17.5 | +0.12 (+0.69%) | 3,600 |
24 Jul 2019 | MYR | 17.2 | 17.38 | 17.18 | 17.38 | 17.38 | +0.2 (+1.16%) | 6,200 |
23 Jul 2019 | MYR | 17.3 | 17.3 | 17.18 | 17.18 | 17.18 | -0.06 (-0.35%) | 13,000 |