Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 4.3 | 4.55 | 4.29 | 4.5 | 4.5 | +0.19 (+4.41%) | 486,400 |
12 Sep 2019 | MYR | 4.3 | 4.35 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 368,400 |
11 Sep 2019 | MYR | 4.34 | 4.34 | 4.29 | 4.3 | 4.3 | -0.04 (-0.92%) | 413,000 |
10 Sep 2019 | MYR | 4.38 | 4.4 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 300,600 |
6 Sep 2019 | MYR | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 188,000 |
5 Sep 2019 | MYR | 4.4 | 4.45 | 4.35 | 4.35 | 4.35 | -0.04 (-0.91%) | 247,300 |
4 Sep 2019 | MYR | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | -0.06 (-1.35%) | 350,000 |
3 Sep 2019 | MYR | 4.48 | 4.48 | 4.37 | 4.45 | 4.45 | -0.03 (-0.67%) | 557,100 |
30 Aug 2019 | MYR | 4.65 | 4.65 | 4.46 | 4.48 | 4.48 | -0.2 (-4.27%) | 875,900 |
29 Aug 2019 | MYR | 4.75 | 4.79 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 80,400 |
28 Aug 2019 | MYR | 4.82 | 4.83 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 64,800 |
27 Aug 2019 | MYR | 4.84 | 4.89 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 61,300 |
26 Aug 2019 | MYR | 4.93 | 4.96 | 4.82 | 4.84 | 4.84 | -0.09 (-1.83%) | 101,800 |
23 Aug 2019 | MYR | 5.08 | 5.12 | 4.9 | 4.93 | 4.93 | -0.19 (-3.71%) | 107,800 |
22 Aug 2019 | MYR | 5.09 | 5.14 | 5.07 | 5.12 | 5.12 | -0.03 (-0.58%) | 67,300 |
21 Aug 2019 | MYR | 5.1 | 5.15 | 5.01 | 5.15 | 5.15 | -0.01 (-0.19%) | 306,600 |
20 Aug 2019 | MYR | 4.98 | 5.23 | 4.98 | 5.16 | 5.16 | +0.19 (+3.82%) | 431,500 |
19 Aug 2019 | MYR | 4.85 | 4.98 | 4.83 | 4.97 | 4.97 | +0.13 (+2.69%) | 184,300 |
16 Aug 2019 | MYR | 4.8 | 4.85 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 76,100 |
15 Aug 2019 | MYR | 4.7 | 4.8 | 4.7 | 4.8 | 4.8 | +0.02 (+0.42%) | 70,200 |
14 Aug 2019 | MYR | 4.79 | 4.8 | 4.77 | 4.78 | 4.78 | +0.03 (+0.63%) | 60,800 |
13 Aug 2019 | MYR | 4.74 | 4.8 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 253,300 |
9 Aug 2019 | MYR | 4.69 | 4.83 | 4.69 | 4.8 | 4.8 | +0.1 (+2.13%) | 135,500 |
8 Aug 2019 | MYR | 4.7 | 4.74 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 250,000 |
7 Aug 2019 | MYR | 4.75 | 4.79 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 253,700 |
6 Aug 2019 | MYR | 4.8 | 4.84 | 4.73 | 4.78 | 4.78 | -0.08 (-1.65%) | 342,700 |
5 Aug 2019 | MYR | 4.91 | 4.92 | 4.82 | 4.86 | 4.86 | -0.08 (-1.62%) | 242,400 |
2 Aug 2019 | MYR | 4.98 | 5 | 4.9 | 4.94 | 4.94 | -0.05 (-1.00%) | 183,300 |
1 Aug 2019 | MYR | 4.98 | 5 | 4.97 | 4.99 | 4.99 | -0.01 (-0.20%) | 127,100 |
31 Jul 2019 | MYR | 5.01 | 5.03 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 156,600 |