Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | MYR | 17.18 | 17.32 | 17.18 | 17.32 | 17.32 | +0.14 (+0.81%) | 34,000 |
23 Apr 2019 | MYR | 17.14 | 17.18 | 17.1 | 17.18 | 17.18 | 0.0 (0.0%) | 12,500 |
22 Apr 2019 | MYR | 17.22 | 17.26 | 17.18 | 17.18 | 17.18 | -0.04 (-0.23%) | 26,400 |
19 Apr 2019 | MYR | 17.26 | 17.26 | 17.2 | 17.22 | 17.22 | 0.0 (0.0%) | 20,200 |
18 Apr 2019 | MYR | 17.5 | 17.5 | 17.1 | 17.22 | 17.22 | -0.28 (-1.60%) | 34,600 |
17 Apr 2019 | MYR | 17.62 | 17.62 | 17.5 | 17.5 | 17.5 | -0.2 (-1.13%) | 20,500 |
16 Apr 2019 | MYR | 17.66 | 17.7 | 17.6 | 17.7 | 17.7 | 0.0 (0.0%) | 97,400 |
15 Apr 2019 | MYR | 17.8 | 17.8 | 17.64 | 17.7 | 17.7 | -0.1 (-0.56%) | 27,200 |
12 Apr 2019 | MYR | 17.8 | 17.8 | 17.78 | 17.8 | 17.8 | 0.0 (0.0%) | 62,200 |
11 Apr 2019 | MYR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 4,100 |
10 Apr 2019 | MYR | 17.8 | 17.8 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 20,400 |
9 Apr 2019 | MYR | 17.9 | 17.9 | 17.76 | 17.8 | 17.8 | -0.16 (-0.89%) | 46,600 |
8 Apr 2019 | MYR | 17.96 | 18 | 17.94 | 17.96 | 17.96 | -0.02 (-0.11%) | 12,000 |
5 Apr 2019 | MYR | 17.92 | 17.98 | 17.92 | 17.98 | 17.98 | 0.0 (0.0%) | 5,200 |
4 Apr 2019 | MYR | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
3 Apr 2019 | MYR | 18 | 18 | 17.96 | 17.98 | 17.98 | -0.02 (-0.11%) | 25,300 |
2 Apr 2019 | MYR | 18 | 18 | 17.98 | 18 | 18 | 0.0 (0.0%) | 4,400 |
1 Apr 2019 | MYR | 18 | 18 | 17.98 | 18 | 18 | 0.0 (0.0%) | 6,400 |
29 Mar 2019 | MYR | 18 | 18 | 17.88 | 18 | 18 | 0.0 (0.0%) | 14,500 |
28 Mar 2019 | MYR | 17.88 | 18 | 17.88 | 18 | 18 | +0.12 (+0.67%) | 13,300 |
27 Mar 2019 | MYR | 17.98 | 17.98 | 17.86 | 17.88 | 17.88 | -0.1 (-0.56%) | 65,100 |
26 Mar 2019 | MYR | 18.1 | 18.1 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 9,300 |
25 Mar 2019 | MYR | 18.1 | 18.1 | 17.96 | 17.98 | 17.98 | -0.14 (-0.77%) | 40,100 |
22 Mar 2019 | MYR | 18.1 | 18.14 | 18.1 | 18.12 | 18.12 | -0.02 (-0.11%) | 29,000 |
21 Mar 2019 | MYR | 18.18 | 18.2 | 18.14 | 18.14 | 18.14 | -0.04 (-0.22%) | 12,500 |
20 Mar 2019 | MYR | 18.2 | 18.22 | 18.18 | 18.18 | 18.18 | -0.04 (-0.22%) | 18,400 |
19 Mar 2019 | MYR | 18.3 | 18.38 | 18.2 | 18.22 | 18.22 | -0.1 (-0.55%) | 9,900 |
18 Mar 2019 | MYR | 18.38 | 18.38 | 18.3 | 18.32 | 18.32 | -0.06 (-0.33%) | 11,800 |
15 Mar 2019 | MYR | 18.46 | 18.48 | 18.38 | 18.38 | 18.38 | -0.04 (-0.22%) | 28,400 |
14 Mar 2019 | MYR | 18.5 | 18.52 | 18.4 | 18.42 | 18.42 | -0.08 (-0.43%) | 19,900 |