Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | MYR | 2.29 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 856,800 |
23 Dec 2019 | MYR | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,544,300 |
20 Dec 2019 | MYR | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 14,219,100 |
19 Dec 2019 | MYR | 2.31 | 2.31 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 3,313,100 |
18 Dec 2019 | MYR | 2.28 | 2.3 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 6,277,400 |
17 Dec 2019 | MYR | 2.3 | 2.33 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 7,820,700 |
16 Dec 2019 | MYR | 2.29 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 3,676,900 |
13 Dec 2019 | MYR | 2.34 | 2.36 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 6,340,000 |
12 Dec 2019 | MYR | 2.31 | 2.35 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 8,755,400 |
11 Dec 2019 | MYR | 2.34 | 2.35 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 3,729,600 |
10 Dec 2019 | MYR | 2.38 | 2.38 | 2.33 | 2.34 | 2.34 | -0.04 (-1.68%) | 4,104,400 |
9 Dec 2019 | MYR | 2.34 | 2.38 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 3,159,400 |
6 Dec 2019 | MYR | 2.36 | 2.37 | 2.32 | 2.37 | 2.37 | +0.03 (+1.28%) | 4,161,500 |
5 Dec 2019 | MYR | 2.32 | 2.38 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 10,661,700 |
4 Dec 2019 | MYR | 2.29 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 4,035,000 |
3 Dec 2019 | MYR | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 2,976,100 |
2 Dec 2019 | MYR | 2.26 | 2.3 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 3,645,000 |
29 Nov 2019 | MYR | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 8,105,900 |
28 Nov 2019 | MYR | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 5,588,400 |
27 Nov 2019 | MYR | 2.31 | 2.35 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 11,150,400 |
26 Nov 2019 | MYR | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 14,423,900 |
25 Nov 2019 | MYR | 2.34 | 2.34 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 3,973,500 |
22 Nov 2019 | MYR | 2.35 | 2.36 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 2,869,800 |
21 Nov 2019 | MYR | 2.37 | 2.37 | 2.28 | 2.35 | 2.35 | -0.01 (-0.42%) | 5,821,800 |
20 Nov 2019 | MYR | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 5,701,800 |
19 Nov 2019 | MYR | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 7,497,000 |
18 Nov 2019 | MYR | 2.34 | 2.38 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 3,190,100 |
15 Nov 2019 | MYR | 2.33 | 2.38 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 4,677,500 |
14 Nov 2019 | MYR | 2.34 | 2.36 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 3,882,000 |
13 Nov 2019 | MYR | 2.35 | 2.36 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 3,586,800 |