Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | MYR | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | +0.02 (+0.88%) | 4,627,800 |
28 Jun 2019 | MYR | 2.29 | 2.3 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 3,453,900 |
27 Jun 2019 | MYR | 2.28 | 2.32 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 6,338,500 |
26 Jun 2019 | MYR | 2.29 | 2.3 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 2,685,000 |
25 Jun 2019 | MYR | 2.28 | 2.29 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,114,700 |
24 Jun 2019 | MYR | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 2,219,600 |
21 Jun 2019 | MYR | 2.29 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 16,396,500 |
20 Jun 2019 | MYR | 2.27 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 6,187,600 |
19 Jun 2019 | MYR | 2.3 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 8,242,300 |
18 Jun 2019 | MYR | 2.29 | 2.3 | 2.24 | 2.3 | 2.3 | +0.02 (+0.88%) | 5,612,800 |
17 Jun 2019 | MYR | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 3,301,200 |
14 Jun 2019 | MYR | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 2,553,600 |
13 Jun 2019 | MYR | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,915,900 |
12 Jun 2019 | MYR | 2.29 | 2.3 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 2,070,500 |
11 Jun 2019 | MYR | 2.27 | 2.32 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,950,200 |
10 Jun 2019 | MYR | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | +0.04 (+1.78%) | 5,061,700 |
7 Jun 2019 | MYR | 2.31 | 2.31 | 2.24 | 2.25 | 2.25 | -0.06 (-2.60%) | 2,251,400 |
6 Jun 2019 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 2.31 | 2.33 | 2.22 | 2.31 | 2.31 | +0.01 (+0.43%) | 5,882,900 |
3 Jun 2019 | MYR | 2.3 | 2.34 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 2,943,000 |
31 May 2019 | MYR | 2.3 | 2.33 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 12,465,200 |
30 May 2019 | MYR | 2.29 | 2.31 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 12,279,800 |
29 May 2019 | MYR | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | -0.07 (-2.97%) | 4,732,100 |
28 May 2019 | MYR | 2.21 | 2.36 | 2.2 | 2.36 | 2.36 | +0.16 (+7.27%) | 42,905,900 |
27 May 2019 | MYR | 2.22 | 2.23 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 2,448,200 |
24 May 2019 | MYR | 2.15 | 2.22 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 7,640,400 |
23 May 2019 | MYR | 2.14 | 2.16 | 2.07 | 2.15 | 2.15 | -0.02 (-0.92%) | 10,618,600 |
21 May 2019 | MYR | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 6,110,700 |
17 May 2019 | MYR | 2.2 | 2.23 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 2,553,300 |