Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | MYR | 2.37 | 2.39 | 2.3 | 2.34 | 2.34 | 0.0 (0.0%) | 2,329,300 |
2 Jan 2019 | MYR | 2.39 | 2.39 | 2.31 | 2.34 | 2.34 | -0.06 (-2.50%) | 1,726,400 |
31 Dec 2018 | MYR | 2.38 | 2.47 | 2.37 | 2.4 | 2.4 | +0.04 (+1.69%) | 5,746,100 |
28 Dec 2018 | MYR | 2.44 | 2.47 | 2.36 | 2.36 | 2.36 | -0.08 (-3.28%) | 7,732,500 |
27 Dec 2018 | MYR | 2.38 | 2.49 | 2.37 | 2.44 | 2.44 | +0.1 (+4.27%) | 4,648,500 |
26 Dec 2018 | MYR | 2.35 | 2.37 | 2.29 | 2.34 | 2.34 | -0.02 (-0.85%) | 2,608,200 |
24 Dec 2018 | MYR | 2.34 | 2.41 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,233,100 |
21 Dec 2018 | MYR | 2.25 | 2.36 | 2.23 | 2.35 | 2.35 | +0.09 (+3.98%) | 9,690,100 |
20 Dec 2018 | MYR | 2.27 | 2.3 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 8,741,800 |
19 Dec 2018 | MYR | 2.33 | 2.35 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,795,300 |
18 Dec 2018 | MYR | 2.3 | 2.35 | 2.25 | 2.31 | 2.31 | 0.0 (0.0%) | 2,666,400 |
17 Dec 2018 | MYR | 2.31 | 2.34 | 2.28 | 2.31 | 2.31 | -0.01 (-0.43%) | 4,311,200 |
14 Dec 2018 | MYR | 2.32 | 2.34 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 2,998,100 |
13 Dec 2018 | MYR | 2.29 | 2.36 | 2.26 | 2.34 | 2.34 | +0.07 (+3.08%) | 6,381,900 |
12 Dec 2018 | MYR | 2.28 | 2.29 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 7,958,800 |
11 Dec 2018 | MYR | 2.28 | 2.32 | 2.18 | 2.26 | 2.26 | -0.03 (-1.31%) | 7,808,700 |
10 Dec 2018 | MYR | 2.32 | 2.34 | 2.29 | 2.29 | 2.29 | -0.05 (-2.14%) | 5,104,800 |
7 Dec 2018 | MYR | 2.32 | 2.37 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 4,376,100 |
6 Dec 2018 | MYR | 2.36 | 2.39 | 2.31 | 2.33 | 2.33 | -0.06 (-2.51%) | 5,719,600 |
5 Dec 2018 | MYR | 2.36 | 2.39 | 2.33 | 2.39 | 2.39 | +0.01 (+0.42%) | 7,961,000 |
4 Dec 2018 | MYR | 2.46 | 2.47 | 2.38 | 2.38 | 2.38 | -0.06 (-2.46%) | 6,590,000 |
3 Dec 2018 | MYR | 2.34 | 2.44 | 2.33 | 2.44 | 2.44 | +0.15 (+6.55%) | 13,667,200 |
30 Nov 2018 | MYR | 2.44 | 2.45 | 2.29 | 2.29 | 2.29 | -0.11 (-4.58%) | 36,857,600 |
29 Nov 2018 | MYR | 2.44 | 2.44 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 7,382,200 |
28 Nov 2018 | MYR | 2.45 | 2.45 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 8,667,400 |
27 Nov 2018 | MYR | 2.45 | 2.48 | 2.41 | 2.43 | 2.43 | -0.03 (-1.22%) | 9,596,300 |
26 Nov 2018 | MYR | 2.46 | 2.46 | 2.37 | 2.46 | 2.46 | -0.01 (-0.40%) | 7,332,400 |
23 Nov 2018 | MYR | 2.5 | 2.5 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 2,413,300 |
22 Nov 2018 | MYR | 2.41 | 2.49 | 2.41 | 2.46 | 2.46 | +0.06 (+2.50%) | 6,273,100 |
21 Nov 2018 | MYR | 2.43 | 2.43 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 4,607,100 |