Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 4,352,400 |
13 Aug 2019 | MYR | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 3,838,700 |
9 Aug 2019 | MYR | 2.16 | 2.22 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 3,529,000 |
8 Aug 2019 | MYR | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 3,122,000 |
7 Aug 2019 | MYR | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 5,326,300 |
6 Aug 2019 | MYR | 2.1 | 2.18 | 2.1 | 2.16 | 2.16 | +0.02 (+0.93%) | 5,246,600 |
5 Aug 2019 | MYR | 2.13 | 2.15 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 5,826,200 |
2 Aug 2019 | MYR | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 6,710,500 |
1 Aug 2019 | MYR | 2.19 | 2.19 | 2.14 | 2.16 | 2.16 | -0.03 (-1.37%) | 3,897,100 |
31 Jul 2019 | MYR | 2.17 | 2.2 | 2.14 | 2.19 | 2.19 | +0.01 (+0.46%) | 9,490,700 |
29 Jul 2019 | MYR | 2.19 | 2.22 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 2,909,200 |
26 Jul 2019 | MYR | 2.18 | 2.22 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 3,595,500 |
25 Jul 2019 | MYR | 2.18 | 2.2 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,198,000 |
24 Jul 2019 | MYR | 2.19 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 8,493,200 |
23 Jul 2019 | MYR | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -0.06 (-2.68%) | 6,576,800 |
22 Jul 2019 | MYR | 2.24 | 2.25 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 2,584,900 |
19 Jul 2019 | MYR | 2.23 | 2.28 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 3,951,900 |
18 Jul 2019 | MYR | 2.21 | 2.25 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,991,400 |
17 Jul 2019 | MYR | 2.26 | 2.26 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 6,956,200 |
16 Jul 2019 | MYR | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -0.05 (-2.17%) | 8,728,600 |
15 Jul 2019 | MYR | 2.31 | 2.31 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 4,460,300 |
12 Jul 2019 | MYR | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 4,542,800 |
11 Jul 2019 | MYR | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 8,624,800 |
10 Jul 2019 | MYR | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 9,628,700 |
9 Jul 2019 | MYR | 2.32 | 2.34 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 5,536,800 |
8 Jul 2019 | MYR | 2.33 | 2.33 | 2.29 | 2.31 | 2.31 | -0.02 (-0.86%) | 5,994,000 |
5 Jul 2019 | MYR | 2.3 | 2.34 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 6,900,300 |
4 Jul 2019 | MYR | 2.3 | 2.32 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 8,055,700 |
3 Jul 2019 | MYR | 2.27 | 2.31 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 8,778,400 |
2 Jul 2019 | MYR | 2.3 | 2.31 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 9,583,200 |