Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 4.29 | 4.29 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 161,900 |
25 Oct 2019 | MYR | 4.33 | 4.33 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 94,300 |
24 Oct 2019 | MYR | 4.31 | 4.32 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 299,200 |
23 Oct 2019 | MYR | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 286,100 |
22 Oct 2019 | MYR | 4.34 | 4.38 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 106,400 |
21 Oct 2019 | MYR | 4.37 | 4.39 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 273,400 |
18 Oct 2019 | MYR | 4.4 | 4.41 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 245,500 |
17 Oct 2019 | MYR | 4.48 | 4.49 | 4.39 | 4.4 | 4.4 | -0.07 (-1.57%) | 162,200 |
16 Oct 2019 | MYR | 4.46 | 4.59 | 4.46 | 4.47 | 4.47 | +0.02 (+0.45%) | 523,000 |
15 Oct 2019 | MYR | 4.42 | 4.45 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 179,700 |
14 Oct 2019 | MYR | 4.47 | 4.49 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 97,300 |
11 Oct 2019 | MYR | 4.42 | 4.48 | 4.38 | 4.45 | 4.45 | +0.07 (+1.60%) | 215,600 |
10 Oct 2019 | MYR | 4.39 | 4.42 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 161,100 |
9 Oct 2019 | MYR | 4.52 | 4.52 | 4.38 | 4.4 | 4.4 | -0.13 (-2.87%) | 152,900 |
8 Oct 2019 | MYR | 4.36 | 4.63 | 4.36 | 4.53 | 4.53 | +0.18 (+4.14%) | 468,900 |
7 Oct 2019 | MYR | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 285,400 |
4 Oct 2019 | MYR | 4.4 | 4.4 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 201,600 |
3 Oct 2019 | MYR | 4.36 | 4.43 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 312,800 |
2 Oct 2019 | MYR | 4.44 | 4.48 | 4.36 | 4.36 | 4.36 | -0.12 (-2.68%) | 280,300 |
1 Oct 2019 | MYR | 4.41 | 4.48 | 4.38 | 4.48 | 4.48 | +0.09 (+2.05%) | 123,400 |
30 Sep 2019 | MYR | 4.45 | 4.45 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 184,000 |
27 Sep 2019 | MYR | 4.43 | 4.49 | 4.39 | 4.39 | 4.39 | -0.06 (-1.35%) | 177,200 |
26 Sep 2019 | MYR | 4.54 | 4.55 | 4.42 | 4.45 | 4.45 | -0.08 (-1.77%) | 285,100 |
25 Sep 2019 | MYR | 4.64 | 4.64 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 306,100 |
24 Sep 2019 | MYR | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 179,600 |
23 Sep 2019 | MYR | 4.8 | 4.84 | 4.75 | 4.75 | 4.75 | -0.12 (-2.46%) | 228,700 |
20 Sep 2019 | MYR | 4.85 | 4.96 | 4.8 | 4.87 | 4.87 | +0.01 (+0.21%) | 410,600 |
19 Sep 2019 | MYR | 4.81 | 4.86 | 4.78 | 4.86 | 4.86 | +0.05 (+1.04%) | 333,300 |
18 Sep 2019 | MYR | 4.77 | 4.83 | 4.66 | 4.81 | 4.81 | 0.0 (0.0%) | 781,900 |
17 Sep 2019 | MYR | 4.71 | 4.95 | 4.71 | 4.81 | 4.81 | +0.31 (+6.89%) | 1,152,700 |