Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 7.02 | 7.04 | 6.96 | 7 | 7 | -0.05 (-0.71%) | 4,229,800 |
9 Dec 2019 | MYR | 7.1 | 7.1 | 7.04 | 7.05 | 7.05 | -0.05 (-0.70%) | 3,138,600 |
6 Dec 2019 | MYR | 7.14 | 7.15 | 7.09 | 7.1 | 7.1 | -0.04 (-0.56%) | 2,767,700 |
5 Dec 2019 | MYR | 7.1 | 7.15 | 6.98 | 7.14 | 7.14 | +0.04 (+0.56%) | 4,027,600 |
4 Dec 2019 | MYR | 6.98 | 7.1 | 6.95 | 7.1 | 7.1 | +0.06 (+0.85%) | 4,404,700 |
3 Dec 2019 | MYR | 7.02 | 7.06 | 6.82 | 7.04 | 7.04 | -0.06 (-0.85%) | 5,168,300 |
2 Dec 2019 | MYR | 7.04 | 7.14 | 7 | 7.1 | 7.1 | +0.04 (+0.57%) | 4,765,900 |
29 Nov 2019 | MYR | 7.1 | 7.14 | 7.01 | 7.06 | 7.06 | -0.04 (-0.56%) | 4,946,200 |
28 Nov 2019 | MYR | 7.13 | 7.17 | 7.1 | 7.1 | 7.1 | -0.03 (-0.42%) | 2,881,500 |
27 Nov 2019 | MYR | 7.11 | 7.17 | 7 | 7.13 | 7.13 | +0.08 (+1.13%) | 1,459,100 |
26 Nov 2019 | MYR | 7.1 | 7.11 | 7 | 7.05 | 7.05 | -0.03 (-0.42%) | 29,042,800 |
25 Nov 2019 | MYR | 7.11 | 7.11 | 6.96 | 7.08 | 7.08 | -0.03 (-0.42%) | 3,116,800 |
22 Nov 2019 | MYR | 7.03 | 7.15 | 6.99 | 7.11 | 7.11 | +0.1 (+1.43%) | 14,364,400 |
21 Nov 2019 | MYR | 7.2 | 7.2 | 7 | 7.01 | 7.01 | -0.2 (-2.77%) | 9,200,800 |
20 Nov 2019 | MYR | 7.4 | 7.4 | 7.2 | 7.21 | 7.21 | -0.15 (-2.04%) | 4,963,500 |
19 Nov 2019 | MYR | 7.43 | 7.43 | 7.23 | 7.36 | 7.36 | 0.0 (0.0%) | 3,672,500 |
18 Nov 2019 | MYR | 7.4 | 7.41 | 7.3 | 7.36 | 7.36 | -0.08 (-1.08%) | 4,628,200 |
15 Nov 2019 | MYR | 7.4 | 7.48 | 7.38 | 7.44 | 7.44 | +0.04 (+0.54%) | 3,330,600 |
14 Nov 2019 | MYR | 7.34 | 7.42 | 7.2 | 7.4 | 7.4 | +0.02 (+0.27%) | 5,942,400 |
13 Nov 2019 | MYR | 7.8 | 7.8 | 7.33 | 7.38 | 7.38 | -0.42 (-5.38%) | 19,214,100 |
12 Nov 2019 | MYR | 7.7 | 7.8 | 7.63 | 7.8 | 7.8 | +0.09 (+1.17%) | 4,847,300 |
11 Nov 2019 | MYR | 7.65 | 7.75 | 7.65 | 7.71 | 7.71 | +0.06 (+0.78%) | 2,931,200 |
8 Nov 2019 | MYR | 7.52 | 7.73 | 7.52 | 7.65 | 7.65 | +0.05 (+0.66%) | 3,141,100 |
7 Nov 2019 | MYR | 7.64 | 7.64 | 7.53 | 7.6 | 7.6 | 0.0 (0.0%) | 6,020,600 |
6 Nov 2019 | MYR | 7.75 | 7.75 | 7.58 | 7.6 | 7.6 | -0.1 (-1.30%) | 2,014,000 |
5 Nov 2019 | MYR | 7.5 | 7.7 | 7.5 | 7.7 | 7.7 | +0.08 (+1.05%) | 2,564,700 |
4 Nov 2019 | MYR | 7.49 | 7.7 | 7.48 | 7.62 | 7.62 | +0.14 (+1.87%) | 1,277,400 |
1 Nov 2019 | MYR | 7.49 | 7.49 | 7.4 | 7.48 | 7.48 | +0.01 (+0.13%) | 2,275,100 |
31 Oct 2019 | MYR | 7.45 | 7.5 | 7.41 | 7.47 | 7.47 | +0.04 (+0.54%) | 4,329,900 |
30 Oct 2019 | MYR | 7.47 | 7.47 | 7.38 | 7.43 | 7.43 | +0.01 (+0.13%) | 6,984,600 |