Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 8.4 | 8.48 | 8.3 | 8.37 | 8.37 | -0.1 (-1.18%) | 2,743,600 |
26 Jul 2019 | MYR | 8.54 | 8.54 | 8.44 | 8.47 | 8.47 | -0.01 (-0.12%) | 1,534,300 |
25 Jul 2019 | MYR | 8.48 | 8.54 | 8.44 | 8.48 | 8.48 | -0.02 (-0.24%) | 3,337,900 |
24 Jul 2019 | MYR | 8.63 | 8.67 | 8.42 | 8.5 | 8.5 | -0.08 (-0.93%) | 4,561,100 |
23 Jul 2019 | MYR | 8.56 | 8.65 | 8.56 | 8.58 | 8.58 | +0.02 (+0.23%) | 3,131,300 |
22 Jul 2019 | MYR | 8.67 | 8.67 | 8.52 | 8.56 | 8.56 | -0.04 (-0.47%) | 3,307,800 |
19 Jul 2019 | MYR | 8.56 | 8.68 | 8.56 | 8.6 | 8.6 | +0.04 (+0.47%) | 2,535,800 |
18 Jul 2019 | MYR | 8.56 | 8.63 | 8.54 | 8.56 | 8.56 | 0.0 (0.0%) | 5,057,400 |
17 Jul 2019 | MYR | 8.85 | 8.85 | 8.53 | 8.56 | 8.56 | -0.22 (-2.51%) | 327,000 |
16 Jul 2019 | MYR | 8.82 | 8.86 | 8.71 | 8.78 | 8.78 | -0.04 (-0.45%) | 1,451,800 |
15 Jul 2019 | MYR | 8.7 | 8.85 | 8.7 | 8.82 | 8.82 | +0.06 (+0.68%) | 1,512,700 |
12 Jul 2019 | MYR | 8.83 | 8.85 | 8.75 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,199,700 |
11 Jul 2019 | MYR | 8.8 | 8.84 | 8.79 | 8.8 | 8.8 | 0.0 (0.0%) | 1,837,000 |
10 Jul 2019 | MYR | 8.71 | 8.88 | 8.71 | 8.8 | 8.8 | +0.07 (+0.80%) | 3,241,800 |
9 Jul 2019 | MYR | 8.66 | 8.75 | 8.63 | 8.73 | 8.73 | +0.05 (+0.58%) | 1,794,400 |
8 Jul 2019 | MYR | 8.7 | 8.73 | 8.5 | 8.68 | 8.68 | -0.02 (-0.23%) | 2,154,900 |
5 Jul 2019 | MYR | 8.7 | 8.74 | 8.64 | 8.7 | 8.7 | 0.0 (0.0%) | 2,894,300 |
4 Jul 2019 | MYR | 8.68 | 8.85 | 8.66 | 8.7 | 8.7 | 0.0 (0.0%) | 1,874,600 |
3 Jul 2019 | MYR | 8.42 | 8.74 | 8.42 | 8.7 | 8.7 | +0.07 (+0.81%) | 2,660,800 |
2 Jul 2019 | MYR | 8.6 | 8.75 | 8.56 | 8.63 | 8.63 | +0.06 (+0.70%) | 2,212,900 |
1 Jul 2019 | MYR | 8.53 | 8.59 | 8.53 | 8.57 | 8.57 | +0.04 (+0.47%) | 2,417,500 |
28 Jun 2019 | MYR | 8.5 | 8.6 | 8.5 | 8.53 | 8.53 | +0.03 (+0.35%) | 7,063,400 |
27 Jun 2019 | MYR | 8.5 | 8.55 | 8.48 | 8.5 | 8.5 | 0.0 (0.0%) | 5,783,200 |
26 Jun 2019 | MYR | 8.51 | 8.54 | 8.47 | 8.5 | 8.5 | -0.03 (-0.35%) | 2,175,400 |
25 Jun 2019 | MYR | 8.53 | 8.54 | 8.46 | 8.53 | 8.53 | +0.06 (+0.71%) | 4,285,200 |
24 Jun 2019 | MYR | 8.55 | 8.63 | 8.36 | 8.47 | 8.47 | -0.08 (-0.94%) | 1,288,800 |
21 Jun 2019 | MYR | 8.59 | 8.6 | 8.48 | 8.55 | 8.55 | +0.05 (+0.59%) | 9,447,200 |
20 Jun 2019 | MYR | 8.48 | 8.54 | 8.44 | 8.5 | 8.5 | -0.01 (-0.12%) | 7,829,100 |
19 Jun 2019 | MYR | 8.1 | 8.66 | 8.04 | 8.51 | 8.51 | +0.58 (+7.31%) | 13,363,900 |
18 Jun 2019 | MYR | 7.95 | 8 | 7.91 | 7.93 | 7.93 | -0.05 (-0.63%) | 2,011,300 |