Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | MYR | 33.46 | 34.8 | 33.36 | 33.88 | 33.88 | +0.02 (+0.06%) | 147,600 |
14 May 2019 | MYR | 32.42 | 34.18 | 32.42 | 33.86 | 33.86 | +0.48 (+1.44%) | 586,500 |
13 May 2019 | MYR | 33.38 | 33.6 | 32.22 | 33.38 | 33.38 | 0.0 (0.0%) | 206,200 |
10 May 2019 | MYR | 33.5 | 33.78 | 33.38 | 33.38 | 33.38 | -0.48 (-1.42%) | 491,500 |
9 May 2019 | MYR | 33.86 | 33.92 | 33.32 | 33.86 | 33.86 | 0.0 (0.0%) | 847,600 |
8 May 2019 | MYR | 33.72 | 33.9 | 32.52 | 33.86 | 33.86 | +0.02 (+0.06%) | 1,076,900 |
7 May 2019 | MYR | 34.22 | 34.88 | 33.8 | 33.84 | 33.84 | -0.94 (-2.70%) | 104,300 |
6 May 2019 | MYR | 34.26 | 34.86 | 34.26 | 34.78 | 34.78 | -0.06 (-0.17%) | 29,900 |
3 May 2019 | MYR | 34.26 | 34.88 | 34.26 | 34.84 | 34.84 | +0.04 (+0.11%) | 502,400 |
2 May 2019 | MYR | 34.88 | 34.88 | 34.16 | 34.8 | 34.8 | -0.1 (-0.29%) | 744,600 |
30 Apr 2019 | MYR | 34.8 | 35 | 34.48 | 34.9 | 34.9 | +0.18 (+0.52%) | 90,700 |
29 Apr 2019 | MYR | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.02 (-0.06%) | 27,400 |
26 Apr 2019 | MYR | 34.14 | 34.74 | 34.14 | 34.74 | 34.74 | +0.62 (+1.82%) | 365,500 |
25 Apr 2019 | MYR | 34.5 | 34.7 | 33.74 | 34.12 | 34.12 | -0.38 (-1.10%) | 441,500 |
24 Apr 2019 | MYR | 34.38 | 34.5 | 34.34 | 34.5 | 34.5 | +0.1 (+0.29%) | 410,300 |
23 Apr 2019 | MYR | 34.24 | 34.4 | 33.66 | 34.4 | 34.4 | -0.16 (-0.46%) | 388,700 |
22 Apr 2019 | MYR | 34.5 | 34.58 | 34.22 | 34.56 | 34.56 | +0.14 (+0.41%) | 1,200 |
19 Apr 2019 | MYR | 34.8 | 34.8 | 34.36 | 34.42 | 34.42 | -0.38 (-1.09%) | 46,200 |
18 Apr 2019 | MYR | 34.74 | 35 | 34.6 | 34.8 | 34.8 | +0.06 (+0.17%) | 176,600 |
17 Apr 2019 | MYR | 34.5 | 35.2 | 34.5 | 34.74 | 34.74 | +0.24 (+0.70%) | 56,500 |
16 Apr 2019 | MYR | 34.8 | 34.8 | 34.38 | 34.5 | 34.5 | -0.3 (-0.86%) | 266,000 |
15 Apr 2019 | MYR | 34.06 | 34.8 | 33.64 | 34.8 | 34.8 | +1.4 (+4.19%) | 102,600 |
12 Apr 2019 | MYR | 35.04 | 35.06 | 33.4 | 33.4 | 33.4 | -1.68 (-4.79%) | 96,600 |
11 Apr 2019 | MYR | 35 | 35.08 | 34.98 | 35.08 | 35.08 | +0.1 (+0.29%) | 207,800 |
10 Apr 2019 | MYR | 34.84 | 35.04 | 34.84 | 34.98 | 34.98 | +0.14 (+0.40%) | 320,500 |
9 Apr 2019 | MYR | 35.86 | 35.86 | 34.64 | 34.84 | 34.84 | -1.16 (-3.22%) | 72,200 |
8 Apr 2019 | MYR | 36 | 36.3 | 35.64 | 36 | 36 | -0.96 (-2.60%) | 119,500 |
5 Apr 2019 | MYR | 34.82 | 36.96 | 34.82 | 36.96 | 36.96 | +1.78 (+5.06%) | 30,400 |
4 Apr 2019 | MYR | 35.1 | 35.18 | 34.86 | 35.18 | 35.18 | +0.08 (+0.23%) | 240,700 |
3 Apr 2019 | MYR | 34.46 | 35.1 | 34.46 | 35.1 | 35.1 | +0.24 (+0.69%) | 177,500 |