Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | MYR | 2.31 | 2.35 | 2.29 | 2.34 | 2.34 | +0.03 (+1.30%) | 5,283,200 |
11 Nov 2019 | MYR | 2.28 | 2.31 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 4,275,800 |
8 Nov 2019 | MYR | 2.33 | 2.35 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 5,668,400 |
7 Nov 2019 | MYR | 2.28 | 2.38 | 2.27 | 2.35 | 2.35 | +0.07 (+3.07%) | 5,808,900 |
6 Nov 2019 | MYR | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 3,294,100 |
5 Nov 2019 | MYR | 2.29 | 2.33 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 4,216,100 |
4 Nov 2019 | MYR | 2.29 | 2.32 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 2,595,300 |
1 Nov 2019 | MYR | 2.27 | 2.29 | 2.24 | 2.29 | 2.29 | +0.02 (+0.88%) | 5,170,000 |
31 Oct 2019 | MYR | 2.27 | 2.29 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 4,091,100 |
30 Oct 2019 | MYR | 2.29 | 2.29 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 10,265,800 |
29 Oct 2019 | MYR | 2.3 | 2.31 | 2.24 | 2.26 | 2.26 | -0.03 (-1.31%) | 7,928,400 |
25 Oct 2019 | MYR | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 2,079,300 |
24 Oct 2019 | MYR | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,868,900 |
23 Oct 2019 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 2,921,000 |
22 Oct 2019 | MYR | 2.3 | 2.33 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 5,240,600 |
21 Oct 2019 | MYR | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 616,200 |
18 Oct 2019 | MYR | 2.3 | 2.3 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 15,910,600 |
17 Oct 2019 | MYR | 2.3 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 5,794,400 |
16 Oct 2019 | MYR | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 4,579,300 |
15 Oct 2019 | MYR | 2.29 | 2.3 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 6,121,200 |
14 Oct 2019 | MYR | 2.29 | 2.29 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 3,240,600 |
11 Oct 2019 | MYR | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 4,934,400 |
10 Oct 2019 | MYR | 2.28 | 2.29 | 2.23 | 2.28 | 2.28 | -0.01 (-0.44%) | 6,109,000 |
9 Oct 2019 | MYR | 2.25 | 2.29 | 2.23 | 2.29 | 2.29 | +0.04 (+1.78%) | 12,251,300 |
8 Oct 2019 | MYR | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 3,368,600 |
7 Oct 2019 | MYR | 2.28 | 2.3 | 2.23 | 2.25 | 2.25 | -0.04 (-1.75%) | 1,491,400 |
4 Oct 2019 | MYR | 2.27 | 2.3 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 4,414,600 |
3 Oct 2019 | MYR | 2.27 | 2.3 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 3,320,400 |
2 Oct 2019 | MYR | 2.27 | 2.3 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 4,423,300 |
1 Oct 2019 | MYR | 2.26 | 2.3 | 2.24 | 2.3 | 2.3 | +0.05 (+2.22%) | 8,079,700 |