Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 206,000 |
26 Jul 2019 | MYR | 5.05 | 5.05 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 156,200 |
25 Jul 2019 | MYR | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 397,600 |
24 Jul 2019 | MYR | 5.05 | 5.1 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 295,400 |
23 Jul 2019 | MYR | 5.06 | 5.12 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 444,400 |
22 Jul 2019 | MYR | 5.1 | 5.1 | 5.05 | 5.08 | 5.08 | -0.03 (-0.59%) | 122,600 |
19 Jul 2019 | MYR | 5.1 | 5.15 | 5.1 | 5.11 | 5.11 | -0.04 (-0.78%) | 145,200 |
18 Jul 2019 | MYR | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 214,700 |
17 Jul 2019 | MYR | 5.13 | 5.15 | 5.07 | 5.08 | 5.08 | -0.05 (-0.97%) | 157,500 |
16 Jul 2019 | MYR | 5.15 | 5.19 | 5.12 | 5.13 | 5.13 | -0.05 (-0.97%) | 175,800 |
15 Jul 2019 | MYR | 5.17 | 5.2 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 159,000 |
12 Jul 2019 | MYR | 5.2 | 5.23 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 155,000 |
11 Jul 2019 | MYR | 5.12 | 5.19 | 5.11 | 5.17 | 5.17 | +0.08 (+1.57%) | 145,200 |
10 Jul 2019 | MYR | 5.2 | 5.2 | 5.08 | 5.09 | 5.09 | -0.11 (-2.12%) | 241,400 |
9 Jul 2019 | MYR | 5.24 | 5.24 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 169,900 |
8 Jul 2019 | MYR | 5.25 | 5.25 | 5.18 | 5.2 | 5.2 | -0.01 (-0.19%) | 134,900 |
5 Jul 2019 | MYR | 5.25 | 5.28 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 210,100 |
4 Jul 2019 | MYR | 5.28 | 5.3 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 161,300 |
3 Jul 2019 | MYR | 5.3 | 5.35 | 5.27 | 5.29 | 5.29 | -0.02 (-0.38%) | 135,800 |
2 Jul 2019 | MYR | 5.38 | 5.38 | 5.29 | 5.31 | 5.31 | -0.07 (-1.30%) | 263,400 |
1 Jul 2019 | MYR | 5.31 | 5.38 | 5.29 | 5.38 | 5.38 | +0.1 (+1.89%) | 159,500 |
28 Jun 2019 | MYR | 5.28 | 5.29 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 169,500 |
27 Jun 2019 | MYR | 5.28 | 5.31 | 5.24 | 5.26 | 5.26 | -0.02 (-0.38%) | 144,000 |
26 Jun 2019 | MYR | 5.29 | 5.35 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 56,800 |
25 Jun 2019 | MYR | 5.36 | 5.37 | 5.28 | 5.28 | 5.28 | -0.06 (-1.12%) | 123,900 |
24 Jun 2019 | MYR | 5.4 | 5.4 | 5.33 | 5.34 | 5.34 | -0.04 (-0.74%) | 88,900 |
21 Jun 2019 | MYR | 5.34 | 5.47 | 5.34 | 5.38 | 5.38 | +0.08 (+1.51%) | 386,500 |
20 Jun 2019 | MYR | 5.29 | 5.32 | 5.23 | 5.3 | 5.3 | +0.08 (+1.53%) | 137,200 |
19 Jun 2019 | MYR | 5.29 | 5.32 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 164,500 |
18 Jun 2019 | MYR | 5.26 | 5.29 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 161,800 |