Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 8.52 | 8.6 | 8.44 | 8.51 | 8.51 | -0.13 (-1.50%) | 1,941,800 |
12 Sep 2019 | MYR | 8.48 | 8.69 | 8.46 | 8.64 | 8.64 | +0.14 (+1.65%) | 427,400 |
11 Sep 2019 | MYR | 8.42 | 8.56 | 8.41 | 8.5 | 8.5 | -0.07 (-0.82%) | 3,095,200 |
10 Sep 2019 | MYR | 8.5 | 8.75 | 8.4 | 8.57 | 8.57 | +0.07 (+0.82%) | 3,043,800 |
6 Sep 2019 | MYR | 8.4 | 8.51 | 8.4 | 8.5 | 8.5 | +0.05 (+0.59%) | 2,168,700 |
5 Sep 2019 | MYR | 8.35 | 8.48 | 8.35 | 8.45 | 8.45 | -0.01 (-0.12%) | 1,547,100 |
4 Sep 2019 | MYR | 8.45 | 8.49 | 8.4 | 8.46 | 8.46 | +0.01 (+0.12%) | 2,163,200 |
3 Sep 2019 | MYR | 8.23 | 8.55 | 8.15 | 8.45 | 8.45 | +0.22 (+2.67%) | 1,714,200 |
30 Aug 2019 | MYR | 8.52 | 8.62 | 8.05 | 8.23 | 8.23 | -0.32 (-3.74%) | 9,202,100 |
29 Aug 2019 | MYR | 8.46 | 8.62 | 8.41 | 8.55 | 8.55 | +0.09 (+1.06%) | 536,100 |
28 Aug 2019 | MYR | 8.43 | 8.46 | 8.33 | 8.46 | 8.46 | -0.04 (-0.47%) | 1,310,700 |
27 Aug 2019 | MYR | 8.5 | 8.57 | 8.41 | 8.5 | 8.5 | -0.06 (-0.70%) | 6,308,100 |
26 Aug 2019 | MYR | 8.57 | 8.57 | 8.39 | 8.56 | 8.56 | -0.07 (-0.81%) | 1,962,000 |
23 Aug 2019 | MYR | 8.55 | 8.63 | 8.51 | 8.63 | 8.63 | +0.08 (+0.94%) | 2,771,700 |
22 Aug 2019 | MYR | 8.55 | 8.61 | 8.51 | 8.55 | 8.55 | 0.0 (0.0%) | 1,946,300 |
21 Aug 2019 | MYR | 8.59 | 8.62 | 8.54 | 8.55 | 8.55 | -0.05 (-0.58%) | 2,438,600 |
20 Aug 2019 | MYR | 8.53 | 8.61 | 8.5 | 8.6 | 8.6 | +0.17 (+2.02%) | 4,074,000 |
19 Aug 2019 | MYR | 8.33 | 8.54 | 8.33 | 8.43 | 8.43 | +0.03 (+0.36%) | 2,127,400 |
16 Aug 2019 | MYR | 8.33 | 8.43 | 8.3 | 8.4 | 8.4 | +0.01 (+0.12%) | 1,739,400 |
15 Aug 2019 | MYR | 8.31 | 8.4 | 8.31 | 8.39 | 8.39 | +0.06 (+0.72%) | 784,600 |
14 Aug 2019 | MYR | 8.3 | 8.36 | 8.3 | 8.33 | 8.33 | +0.02 (+0.24%) | 697,800 |
13 Aug 2019 | MYR | 8.49 | 8.49 | 8.17 | 8.31 | 8.31 | -0.19 (-2.24%) | 2,621,200 |
9 Aug 2019 | MYR | 8.53 | 8.55 | 8.32 | 8.5 | 8.5 | 0.0 (0.0%) | 1,046,800 |
8 Aug 2019 | MYR | 8.42 | 8.57 | 8.34 | 8.5 | 8.5 | +0.09 (+1.07%) | 1,106,600 |
7 Aug 2019 | MYR | 8.33 | 8.56 | 8.3 | 8.41 | 8.41 | -0.05 (-0.59%) | 1,201,000 |
6 Aug 2019 | MYR | 7.99 | 8.63 | 7.93 | 8.46 | 8.46 | +0.22 (+2.67%) | 5,438,600 |
5 Aug 2019 | MYR | 8.28 | 8.33 | 8.13 | 8.24 | 8.24 | -0.09 (-1.08%) | 1,896,400 |
2 Aug 2019 | MYR | 8.12 | 8.39 | 8.12 | 8.33 | 8.33 | -0.11 (-1.30%) | 1,191,600 |
1 Aug 2019 | MYR | 8.39 | 8.45 | 8.27 | 8.44 | 8.44 | +0.05 (+0.60%) | 1,724,200 |
31 Jul 2019 | MYR | 8.4 | 8.44 | 8.36 | 8.39 | 8.39 | +0.02 (+0.24%) | 2,556,900 |