Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | MYR | 34.6 | 34.7 | 34.12 | 34.6 | 34.6 | -0.06 (-0.17%) | 401,500 |
9 Aug 2019 | MYR | 34.46 | 34.82 | 34.46 | 34.66 | 34.66 | -0.2 (-0.57%) | 200,300 |
8 Aug 2019 | MYR | 34.6 | 34.86 | 34.52 | 34.86 | 34.86 | +0.36 (+1.04%) | 243,600 |
7 Aug 2019 | MYR | 34.26 | 34.78 | 33.96 | 34.5 | 34.5 | +0.6 (+1.77%) | 297,000 |
6 Aug 2019 | MYR | 33.06 | 33.98 | 33.06 | 33.9 | 33.9 | 0.0 (0.0%) | 376,100 |
5 Aug 2019 | MYR | 34.5 | 34.5 | 33.42 | 33.9 | 33.9 | -0.6 (-1.74%) | 150,000 |
2 Aug 2019 | MYR | 34.16 | 34.7 | 34.16 | 34.5 | 34.5 | +0.08 (+0.23%) | 156,800 |
1 Aug 2019 | MYR | 34.18 | 34.5 | 34.18 | 34.42 | 34.42 | -0.08 (-0.23%) | 69,400 |
31 Jul 2019 | MYR | 34.2 | 34.5 | 34.06 | 34.5 | 34.5 | 0.0 (0.0%) | 272,000 |
29 Jul 2019 | MYR | 34.1 | 34.5 | 34.1 | 34.5 | 34.5 | +0.12 (+0.35%) | 158,000 |
26 Jul 2019 | MYR | 34.42 | 34.44 | 34.34 | 34.38 | 34.38 | -0.08 (-0.23%) | 391,200 |
25 Jul 2019 | MYR | 34.38 | 34.5 | 34.24 | 34.46 | 34.46 | +0.3 (+0.88%) | 357,200 |
24 Jul 2019 | MYR | 34.48 | 34.5 | 34.08 | 34.16 | 34.16 | -0.08 (-0.23%) | 304,600 |
23 Jul 2019 | MYR | 34.48 | 34.48 | 34.24 | 34.24 | 34.24 | -0.26 (-0.75%) | 85,400 |
22 Jul 2019 | MYR | 34.14 | 34.5 | 34.14 | 34.5 | 34.5 | +0.02 (+0.06%) | 359,100 |
19 Jul 2019 | MYR | 34.48 | 34.48 | 34.46 | 34.48 | 34.48 | 0.0 (0.0%) | 391,300 |
18 Jul 2019 | MYR | 34.48 | 34.5 | 34.44 | 34.48 | 34.48 | -0.02 (-0.06%) | 283,400 |
17 Jul 2019 | MYR | 34.5 | 34.5 | 34.2 | 34.5 | 34.5 | 0.0 (0.0%) | 451,100 |
16 Jul 2019 | MYR | 34.46 | 34.5 | 34.24 | 34.5 | 34.5 | +0.02 (+0.06%) | 102,000 |
15 Jul 2019 | MYR | 34.5 | 34.5 | 34.14 | 34.48 | 34.48 | -0.02 (-0.06%) | 506,400 |
12 Jul 2019 | MYR | 34.1 | 34.52 | 34.1 | 34.5 | 34.5 | 0.0 (0.0%) | 353,700 |
11 Jul 2019 | MYR | 34.7 | 34.7 | 34.34 | 34.5 | 34.5 | -0.1 (-0.29%) | 61,400 |
10 Jul 2019 | MYR | 34.5 | 34.6 | 34.32 | 34.6 | 34.6 | +0.1 (+0.29%) | 438,800 |
9 Jul 2019 | MYR | 34.58 | 34.58 | 34.44 | 34.5 | 34.5 | +0.16 (+0.47%) | 525,300 |
8 Jul 2019 | MYR | 34.8 | 34.8 | 34.34 | 34.34 | 34.34 | -0.62 (-1.77%) | 22,500 |
5 Jul 2019 | MYR | 34.7 | 34.96 | 34.28 | 34.96 | 34.96 | +0.26 (+0.75%) | 169,000 |
4 Jul 2019 | MYR | 34.2 | 34.8 | 34.2 | 34.7 | 34.7 | +0.3 (+0.87%) | 22,200 |
3 Jul 2019 | MYR | 34.12 | 34.4 | 34.12 | 34.4 | 34.4 | +0.3 (+0.88%) | 764,800 |
2 Jul 2019 | MYR | 34.88 | 34.88 | 34.1 | 34.1 | 34.1 | -0.3 (-0.87%) | 456,400 |
1 Jul 2019 | MYR | 34.3 | 34.4 | 34.3 | 34.4 | 34.4 | -0.16 (-0.46%) | 3,000 |