Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | MYR | 34.66 | 35 | 34.6 | 35 | 35 | +0.36 (+1.04%) | 726,700 |
8 Nov 2019 | MYR | 34.66 | 34.96 | 34.64 | 34.64 | 34.64 | -0.26 (-0.74%) | 122,900 |
7 Nov 2019 | MYR | 34.7 | 35.1 | 34.7 | 34.9 | 34.9 | -0.4 (-1.13%) | 372,900 |
6 Nov 2019 | MYR | 35.68 | 35.68 | 35.02 | 35.3 | 35.3 | +0.24 (+0.68%) | 135,400 |
5 Nov 2019 | MYR | 35.06 | 35.08 | 35 | 35.06 | 35.06 | 0.0 (0.0%) | 143,900 |
4 Nov 2019 | MYR | 35.08 | 35.1 | 35 | 35.06 | 35.06 | -0.14 (-0.40%) | 182,700 |
1 Nov 2019 | MYR | 34.58 | 35.3 | 34.58 | 35.2 | 35.2 | +0.62 (+1.79%) | 242,100 |
31 Oct 2019 | MYR | 34.6 | 34.9 | 34.5 | 34.58 | 34.58 | -0.04 (-0.12%) | 273,000 |
30 Oct 2019 | MYR | 34.9 | 34.9 | 34.58 | 34.62 | 34.62 | +0.02 (+0.06%) | 208,100 |
29 Oct 2019 | MYR | 34.9 | 34.9 | 34.22 | 34.6 | 34.6 | +0.02 (+0.06%) | 392,000 |
25 Oct 2019 | MYR | 34.88 | 34.88 | 34.22 | 34.58 | 34.58 | -0.02 (-0.06%) | 381,000 |
24 Oct 2019 | MYR | 34.6 | 34.62 | 34.58 | 34.6 | 34.6 | -0.02 (-0.06%) | 151,200 |
23 Oct 2019 | MYR | 34.5 | 34.62 | 34.34 | 34.62 | 34.62 | +0.08 (+0.23%) | 634,100 |
22 Oct 2019 | MYR | 34.26 | 34.58 | 34.26 | 34.54 | 34.54 | +0.18 (+0.52%) | 482,800 |
21 Oct 2019 | MYR | 34.2 | 34.9 | 34.18 | 34.36 | 34.36 | -0.84 (-2.39%) | 220,200 |
18 Oct 2019 | MYR | 34.8 | 35.2 | 34.8 | 35.2 | 35.2 | +0.2 (+0.57%) | 319,000 |
17 Oct 2019 | MYR | 34.98 | 35 | 34.9 | 35 | 35 | -0.04 (-0.11%) | 113,500 |
16 Oct 2019 | MYR | 34.5 | 35.04 | 34.48 | 35.04 | 35.04 | +0.56 (+1.62%) | 413,600 |
15 Oct 2019 | MYR | 34.58 | 34.6 | 34.02 | 34.48 | 34.48 | +0.02 (+0.06%) | 348,700 |
14 Oct 2019 | MYR | 34.06 | 34.5 | 33.64 | 34.46 | 34.46 | +0.24 (+0.70%) | 281,000 |
11 Oct 2019 | MYR | 34.22 | 34.26 | 34.16 | 34.22 | 34.22 | 0.0 (0.0%) | 320,300 |
10 Oct 2019 | MYR | 34.24 | 34.24 | 34.2 | 34.22 | 34.22 | 0.0 (0.0%) | 249,400 |
9 Oct 2019 | MYR | 34.22 | 34.36 | 34.18 | 34.22 | 34.22 | -0.04 (-0.12%) | 398,500 |
8 Oct 2019 | MYR | 34.02 | 34.62 | 34 | 34.26 | 34.26 | +0.24 (+0.71%) | 73,800 |
7 Oct 2019 | MYR | 33.4 | 34.02 | 33.4 | 34.02 | 34.02 | 0.0 (0.0%) | 100,300 |
4 Oct 2019 | MYR | 34 | 34.02 | 33.96 | 34.02 | 34.02 | +0.02 (+0.06%) | 270,900 |
3 Oct 2019 | MYR | 33.8 | 34.34 | 33.2 | 34 | 34 | 0.0 (0.0%) | 456,200 |
2 Oct 2019 | MYR | 34.76 | 34.78 | 34 | 34 | 34 | -0.78 (-2.24%) | 47,600 |
1 Oct 2019 | MYR | 34.8 | 34.82 | 34.72 | 34.78 | 34.78 | -0.12 (-0.34%) | 823,600 |
30 Sep 2019 | MYR | 35 | 35 | 34.82 | 34.9 | 34.9 | -0.1 (-0.29%) | 213,800 |