Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 28.4 | 28.5 | 27.86 | 27.86 | 27.86 | -0.38 (-1.35%) | 162,400 |
14 Jun 2019 | MYR | 29.2 | 29.2 | 28.2 | 28.24 | 28.24 | -0.76 (-2.62%) | 345,900 |
13 Jun 2019 | MYR | 29.22 | 29.24 | 29 | 29 | 29 | -0.5 (-1.69%) | 143,800 |
12 Jun 2019 | MYR | 29.2 | 29.5 | 29.2 | 29.5 | 29.5 | +0.3 (+1.03%) | 172,600 |
11 Jun 2019 | MYR | 29.3 | 29.46 | 29.1 | 29.2 | 29.2 | 0.0 (0.0%) | 201,700 |
10 Jun 2019 | MYR | 29.76 | 29.8 | 29.2 | 29.2 | 29.2 | -0.52 (-1.75%) | 229,200 |
7 Jun 2019 | MYR | 29.72 | 29.96 | 29.6 | 29.72 | 29.72 | 0.0 (0.0%) | 575,400 |
6 Jun 2019 | MYR | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 29.7 | 30 | 29.56 | 29.72 | 29.72 | +0.02 (+0.07%) | 134,600 |
3 Jun 2019 | MYR | 29.98 | 29.98 | 29.48 | 29.7 | 29.7 | -0.3 (-1%) | 168,100 |
31 May 2019 | MYR | 29.3 | 30 | 29 | 30 | 30 | +0.72 (+2.46%) | 440,400 |
30 May 2019 | MYR | 31.3 | 31.3 | 28.8 | 29.28 | 29.28 | -1.72 (-5.55%) | 1,076,900 |
29 May 2019 | MYR | 33.04 | 33.1 | 30.8 | 31 | 31 | -2.44 (-7.30%) | 511,700 |
28 May 2019 | MYR | 33.1 | 33.44 | 33 | 33.44 | 33.44 | +0.4 (+1.21%) | 559,300 |
27 May 2019 | MYR | 33.08 | 33.42 | 33 | 33.04 | 33.04 | +0.02 (+0.06%) | 165,300 |
24 May 2019 | MYR | 33.32 | 33.5 | 33.02 | 33.02 | 33.02 | -0.4 (-1.20%) | 302,200 |
23 May 2019 | MYR | 34.06 | 34.06 | 33.3 | 33.42 | 33.42 | -0.02 (-0.06%) | 144,100 |
21 May 2019 | MYR | 33.7 | 34.78 | 33.44 | 33.44 | 33.44 | -0.66 (-1.94%) | 308,300 |
17 May 2019 | MYR | 33.42 | 34.1 | 33.3 | 34.1 | 34.1 | +0.92 (+2.77%) | 134,200 |
16 May 2019 | MYR | 33.66 | 34.3 | 33.18 | 33.18 | 33.18 | -0.44 (-1.31%) | 128,800 |
15 May 2019 | MYR | 33.78 | 34.48 | 33.62 | 33.62 | 33.62 | -0.08 (-0.24%) | 139,500 |
14 May 2019 | MYR | 33.9 | 34.3 | 33.7 | 33.7 | 33.7 | -0.06 (-0.18%) | 203,500 |
13 May 2019 | MYR | 33.7 | 34.48 | 33.7 | 33.76 | 33.76 | -0.22 (-0.65%) | 94,700 |
10 May 2019 | MYR | 33.56 | 34.5 | 33.56 | 33.98 | 33.98 | +0.48 (+1.43%) | 432,800 |
9 May 2019 | MYR | 34.2 | 34.22 | 33.5 | 33.5 | 33.5 | -0.6 (-1.76%) | 154,900 |
8 May 2019 | MYR | 34.54 | 34.7 | 34 | 34.1 | 34.1 | -0.42 (-1.22%) | 84,900 |
7 May 2019 | MYR | 34.62 | 35.14 | 34.52 | 34.52 | 34.52 | -0.66 (-1.88%) | 71,000 |
6 May 2019 | MYR | 34.66 | 35.18 | 34.66 | 35.18 | 35.18 | +0.26 (+0.74%) | 33,900 |
3 May 2019 | MYR | 34.84 | 35.4 | 34.62 | 34.92 | 34.92 | -0.48 (-1.36%) | 534,000 |