Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 8.04 | 8.12 | 8.01 | 8.07 | 8.07 | +0.03 (+0.37%) | 1,181,700 |
25 Oct 2019 | MYR | 8.03 | 8.09 | 7.95 | 8.04 | 8.04 | -0.04 (-0.50%) | 559,700 |
24 Oct 2019 | MYR | 7.99 | 8.09 | 7.89 | 8.08 | 8.08 | +0.09 (+1.13%) | 1,245,500 |
23 Oct 2019 | MYR | 8.19 | 8.19 | 7.96 | 7.99 | 7.99 | -0.2 (-2.44%) | 1,472,900 |
22 Oct 2019 | MYR | 8.16 | 8.19 | 8.09 | 8.19 | 8.19 | +0.04 (+0.49%) | 1,242,600 |
21 Oct 2019 | MYR | 8.13 | 8.15 | 8.04 | 8.15 | 8.15 | +0.02 (+0.25%) | 1,370,800 |
18 Oct 2019 | MYR | 7.98 | 8.24 | 7.58 | 8.13 | 8.13 | +0.09 (+1.12%) | 7,517,700 |
17 Oct 2019 | MYR | 8.7 | 8.7 | 7.99 | 8.04 | 8.04 | -0.66 (-7.59%) | 13,854,000 |
16 Oct 2019 | MYR | 8.67 | 8.76 | 8.64 | 8.7 | 8.7 | -0.09 (-1.02%) | 879,400 |
15 Oct 2019 | MYR | 8.74 | 8.84 | 8.68 | 8.79 | 8.79 | +0.05 (+0.57%) | 1,361,600 |
14 Oct 2019 | MYR | 8.74 | 8.84 | 8.66 | 8.74 | 8.74 | 0.0 (0.0%) | 1,298,300 |
11 Oct 2019 | MYR | 8.6 | 8.76 | 8.6 | 8.74 | 8.74 | +0.16 (+1.86%) | 1,695,000 |
10 Oct 2019 | MYR | 8.53 | 8.58 | 8.51 | 8.58 | 8.58 | +0.05 (+0.59%) | 142,900 |
9 Oct 2019 | MYR | 8.58 | 8.6 | 8.48 | 8.53 | 8.53 | -0.16 (-1.84%) | 4,361,500 |
8 Oct 2019 | MYR | 8.48 | 8.79 | 8.48 | 8.69 | 8.69 | +0.02 (+0.23%) | 2,265,100 |
7 Oct 2019 | MYR | 8.61 | 8.75 | 8.61 | 8.67 | 8.67 | -0.03 (-0.34%) | 849,200 |
4 Oct 2019 | MYR | 8.55 | 8.77 | 8.54 | 8.7 | 8.7 | +0.04 (+0.46%) | 1,103,800 |
3 Oct 2019 | MYR | 8.39 | 8.73 | 8.39 | 8.66 | 8.66 | +0.06 (+0.70%) | 773,900 |
2 Oct 2019 | MYR | 8.67 | 8.68 | 8.4 | 8.6 | 8.6 | -0.08 (-0.92%) | 2,345,600 |
1 Oct 2019 | MYR | 8.57 | 8.69 | 8.57 | 8.68 | 8.68 | +0.03 (+0.35%) | 1,534,600 |
30 Sep 2019 | MYR | 8.67 | 8.71 | 8.65 | 8.65 | 8.65 | -0.02 (-0.23%) | 2,443,100 |
27 Sep 2019 | MYR | 8.6 | 8.72 | 8.6 | 8.67 | 8.67 | +0.04 (+0.46%) | 466,100 |
26 Sep 2019 | MYR | 8.67 | 8.8 | 8.56 | 8.63 | 8.63 | -0.06 (-0.69%) | 1,523,500 |
25 Sep 2019 | MYR | 8.55 | 8.72 | 8.55 | 8.69 | 8.69 | +0.06 (+0.70%) | 1,025,800 |
24 Sep 2019 | MYR | 8.56 | 8.65 | 8.56 | 8.63 | 8.63 | +0.02 (+0.23%) | 1,392,800 |
23 Sep 2019 | MYR | 8.6 | 8.72 | 8.52 | 8.61 | 8.61 | -0.14 (-1.60%) | 913,200 |
20 Sep 2019 | MYR | 8.8 | 8.86 | 8.7 | 8.75 | 8.75 | -0.03 (-0.34%) | 4,936,100 |
19 Sep 2019 | MYR | 8.8 | 8.8 | 8.66 | 8.78 | 8.78 | 0.0 (0.0%) | 1,506,200 |
18 Sep 2019 | MYR | 8.58 | 8.83 | 8.53 | 8.78 | 8.78 | +0.22 (+2.57%) | 1,564,300 |
17 Sep 2019 | MYR | 8.5 | 8.74 | 8.44 | 8.56 | 8.56 | +0.05 (+0.59%) | 2,369,900 |