Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2019 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 2,800,700 |
2 Apr 2019 | MYR | 2.21 | 2.24 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 4,287,700 |
1 Apr 2019 | MYR | 2.24 | 2.25 | 2.17 | 2.22 | 2.22 | -0.01 (-0.45%) | 3,377,500 |
29 Mar 2019 | MYR | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 10,057,100 |
28 Mar 2019 | MYR | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 7,016,200 |
27 Mar 2019 | MYR | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 6,685,000 |
26 Mar 2019 | MYR | 2.2 | 2.26 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 10,495,800 |
25 Mar 2019 | MYR | 2.2 | 2.22 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 4,703,000 |
22 Mar 2019 | MYR | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 6,086,000 |
21 Mar 2019 | MYR | 2.18 | 2.23 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 9,406,600 |
20 Mar 2019 | MYR | 2.16 | 2.2 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 9,560,700 |
19 Mar 2019 | MYR | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 3,560,900 |
18 Mar 2019 | MYR | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 3,059,500 |
15 Mar 2019 | MYR | 2.16 | 2.2 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 47,096,100 |
14 Mar 2019 | MYR | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | -0.01 (-0.46%) | 14,160,900 |
13 Mar 2019 | MYR | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 8,087,600 |
12 Mar 2019 | MYR | 2.15 | 2.18 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 10,300,100 |
11 Mar 2019 | MYR | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -0.03 (-1.38%) | 7,889,100 |
8 Mar 2019 | MYR | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 4,896,700 |
7 Mar 2019 | MYR | 2.16 | 2.21 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 4,045,000 |
6 Mar 2019 | MYR | 2.18 | 2.21 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 7,227,800 |
5 Mar 2019 | MYR | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 6,091,700 |
4 Mar 2019 | MYR | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 8,893,900 |
1 Mar 2019 | MYR | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 4,770,300 |
28 Feb 2019 | MYR | 2.18 | 2.22 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 8,928,900 |
27 Feb 2019 | MYR | 2.23 | 2.23 | 2.16 | 2.19 | 2.19 | -0.04 (-1.79%) | 9,061,300 |
26 Feb 2019 | MYR | 2.25 | 2.27 | 2.2 | 2.23 | 2.23 | -0.03 (-1.33%) | 5,946,400 |
25 Feb 2019 | MYR | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 9,910,300 |
22 Feb 2019 | MYR | 2.29 | 2.31 | 2.24 | 2.28 | 2.28 | -0.01 (-0.44%) | 6,033,600 |
21 Feb 2019 | MYR | 2.31 | 2.31 | 2.24 | 2.29 | 2.29 | 0.0 (0.0%) | 6,840,100 |