Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2019 | MYR | 2.28 | 2.34 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 12,267,300 |
19 Feb 2019 | MYR | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | +0.04 (+1.79%) | 7,773,700 |
18 Feb 2019 | MYR | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 1,269,200 |
15 Feb 2019 | MYR | 2.18 | 2.24 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 7,052,500 |
14 Feb 2019 | MYR | 2.18 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 6,075,700 |
13 Feb 2019 | MYR | 2.2 | 2.21 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 10,189,600 |
12 Feb 2019 | MYR | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 6,702,600 |
11 Feb 2019 | MYR | 2.22 | 2.23 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 7,925,900 |
8 Feb 2019 | MYR | 2.22 | 2.24 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 11,009,500 |
7 Feb 2019 | MYR | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 7,643,100 |
4 Feb 2019 | MYR | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 1,476,500 |
31 Jan 2019 | MYR | 2.26 | 2.27 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 9,314,500 |
30 Jan 2019 | MYR | 2.23 | 2.26 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 3,474,200 |
29 Jan 2019 | MYR | 2.3 | 2.3 | 2.18 | 2.21 | 2.21 | -0.09 (-3.91%) | 8,458,600 |
28 Jan 2019 | MYR | 2.31 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 2,260,500 |
25 Jan 2019 | MYR | 2.31 | 2.35 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 4,848,000 |
24 Jan 2019 | MYR | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 5,897,100 |
23 Jan 2019 | MYR | 2.3 | 2.31 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 5,049,900 |
22 Jan 2019 | MYR | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 4,987,800 |
18 Jan 2019 | MYR | 2.35 | 2.37 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 4,925,200 |
17 Jan 2019 | MYR | 2.34 | 2.35 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 4,951,000 |
16 Jan 2019 | MYR | 2.34 | 2.38 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 5,471,100 |
15 Jan 2019 | MYR | 2.35 | 2.39 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 8,911,900 |
14 Jan 2019 | MYR | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,008,500 |
11 Jan 2019 | MYR | 2.38 | 2.39 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 6,995,700 |
10 Jan 2019 | MYR | 2.41 | 2.41 | 2.34 | 2.36 | 2.36 | -0.04 (-1.67%) | 7,121,500 |
9 Jan 2019 | MYR | 2.4 | 2.42 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 8,534,800 |
8 Jan 2019 | MYR | 2.38 | 2.4 | 2.37 | 2.39 | 2.39 | +0.03 (+1.27%) | 6,695,200 |
7 Jan 2019 | MYR | 2.32 | 2.39 | 2.32 | 2.36 | 2.36 | +0.07 (+3.06%) | 8,686,100 |
4 Jan 2019 | MYR | 2.34 | 2.36 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 4,648,000 |