Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 8.18 | 8.18 | 7.93 | 7.98 | 7.98 | -0.19 (-2.33%) | 1,699,600 |
14 Jun 2019 | MYR | 7.95 | 8.31 | 7.7 | 8.17 | 8.17 | +0.25 (+3.16%) | 2,249,800 |
13 Jun 2019 | MYR | 7.92 | 7.94 | 7.88 | 7.92 | 7.92 | 0.0 (0.0%) | 4,750,000 |
12 Jun 2019 | MYR | 7.96 | 7.96 | 7.88 | 7.92 | 7.92 | +0.01 (+0.13%) | 978,500 |
11 Jun 2019 | MYR | 7.86 | 7.97 | 7.85 | 7.91 | 7.91 | +0.05 (+0.64%) | 2,025,600 |
10 Jun 2019 | MYR | 7.68 | 7.89 | 7.64 | 7.86 | 7.86 | +0.24 (+3.15%) | 1,981,000 |
7 Jun 2019 | MYR | 7.79 | 7.86 | 7.5 | 7.62 | 7.62 | -0.1 (-1.30%) | 4,264,400 |
6 Jun 2019 | MYR | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 7.7 | 7.77 | 7.68 | 7.72 | 7.72 | +0.02 (+0.26%) | 292,700 |
3 Jun 2019 | MYR | 7.34 | 7.85 | 7.22 | 7.7 | 7.7 | +0.36 (+4.90%) | 5,331,200 |
31 May 2019 | MYR | 7.16 | 7.39 | 7.14 | 7.34 | 7.34 | +0.22 (+3.09%) | 2,719,700 |
30 May 2019 | MYR | 7.01 | 7.21 | 7.01 | 7.12 | 7.12 | +0.12 (+1.71%) | 3,549,200 |
29 May 2019 | MYR | 7.02 | 7.1 | 7 | 7 | 7 | -0.05 (-0.71%) | 3,266,800 |
28 May 2019 | MYR | 7.11 | 7.11 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 5,243,100 |
27 May 2019 | MYR | 7 | 7.07 | 6.96 | 7 | 7 | 0.0 (0.0%) | 1,690,600 |
24 May 2019 | MYR | 7.04 | 7.11 | 6.92 | 7 | 7 | -0.04 (-0.57%) | 2,687,900 |
23 May 2019 | MYR | 7.03 | 7.14 | 6.95 | 7.04 | 7.04 | +0.01 (+0.14%) | 2,666,100 |
21 May 2019 | MYR | 7.34 | 7.34 | 7.03 | 7.03 | 7.03 | -0.2 (-2.77%) | 2,333,500 |
17 May 2019 | MYR | 7.1 | 7.27 | 7.09 | 7.23 | 7.23 | +0.14 (+1.97%) | 2,190,700 |
16 May 2019 | MYR | 7.23 | 7.29 | 7.09 | 7.09 | 7.09 | -0.29 (-3.93%) | 1,679,100 |
15 May 2019 | MYR | 7.5 | 7.5 | 7.26 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,598,600 |
14 May 2019 | MYR | 7.25 | 7.55 | 7.2 | 7.4 | 7.4 | +0.03 (+0.41%) | 3,424,500 |
13 May 2019 | MYR | 7.2 | 7.4 | 7.01 | 7.37 | 7.37 | +0.22 (+3.08%) | 1,344,000 |
10 May 2019 | MYR | 7.18 | 7.25 | 7.1 | 7.15 | 7.15 | -0.05 (-0.69%) | 1,973,200 |
9 May 2019 | MYR | 7.29 | 7.29 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 3,614,800 |
8 May 2019 | MYR | 7.56 | 7.56 | 7.18 | 7.3 | 7.3 | -0.26 (-3.44%) | 4,282,000 |
7 May 2019 | MYR | 7.5 | 7.65 | 7.5 | 7.56 | 7.56 | +0.02 (+0.27%) | 2,546,200 |
6 May 2019 | MYR | 7.54 | 7.59 | 7.45 | 7.54 | 7.54 | -0.06 (-0.79%) | 1,241,500 |
3 May 2019 | MYR | 7.45 | 7.63 | 7.43 | 7.6 | 7.6 | 0.0 (0.0%) | 2,780,000 |