Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 7.49 | 7.49 | 7.41 | 7.42 | 7.42 | -0.02 (-0.27%) | 8,736,700 |
25 Oct 2019 | MYR | 7.47 | 7.47 | 7.41 | 7.44 | 7.44 | -0.01 (-0.13%) | 1,886,200 |
24 Oct 2019 | MYR | 7.39 | 7.47 | 7.38 | 7.45 | 7.45 | +0.04 (+0.54%) | 6,284,300 |
23 Oct 2019 | MYR | 7.42 | 7.42 | 7.32 | 7.41 | 7.41 | -0.01 (-0.13%) | 6,744,300 |
22 Oct 2019 | MYR | 7.42 | 7.42 | 7.4 | 7.42 | 7.42 | +0.02 (+0.27%) | 5,140,200 |
21 Oct 2019 | MYR | 7.35 | 7.4 | 7.35 | 7.4 | 7.4 | +0.02 (+0.27%) | 4,148,900 |
18 Oct 2019 | MYR | 7.31 | 7.38 | 7.31 | 7.38 | 7.38 | +0.04 (+0.54%) | 3,456,200 |
17 Oct 2019 | MYR | 7.26 | 7.38 | 7.26 | 7.34 | 7.34 | +0.03 (+0.41%) | 3,162,400 |
16 Oct 2019 | MYR | 7.32 | 7.4 | 7.25 | 7.31 | 7.31 | +0.02 (+0.27%) | 3,167,800 |
15 Oct 2019 | MYR | 7.23 | 7.32 | 7.21 | 7.29 | 7.29 | +0.01 (+0.14%) | 4,083,100 |
14 Oct 2019 | MYR | 7.23 | 7.33 | 7.22 | 7.28 | 7.28 | +0.05 (+0.69%) | 2,446,000 |
11 Oct 2019 | MYR | 7.12 | 7.25 | 7.12 | 7.23 | 7.23 | +0.05 (+0.70%) | 2,122,900 |
10 Oct 2019 | MYR | 7.1 | 7.19 | 7.1 | 7.18 | 7.18 | -0.02 (-0.28%) | 803,700 |
9 Oct 2019 | MYR | 7.16 | 7.22 | 7.06 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,699,400 |
8 Oct 2019 | MYR | 7.2 | 7.33 | 7.13 | 7.17 | 7.17 | -0.03 (-0.42%) | 5,483,400 |
7 Oct 2019 | MYR | 7.31 | 7.31 | 7.19 | 7.2 | 7.2 | -0.11 (-1.50%) | 2,664,900 |
4 Oct 2019 | MYR | 7.47 | 7.47 | 7.23 | 7.31 | 7.31 | -0.16 (-2.14%) | 4,660,400 |
3 Oct 2019 | MYR | 7.42 | 7.48 | 7.35 | 7.47 | 7.47 | +0.01 (+0.13%) | 2,384,600 |
2 Oct 2019 | MYR | 7.48 | 7.48 | 7.42 | 7.46 | 7.46 | -0.05 (-0.67%) | 4,637,800 |
1 Oct 2019 | MYR | 7.56 | 7.56 | 7.5 | 7.51 | 7.51 | -0.03 (-0.40%) | 2,591,000 |
30 Sep 2019 | MYR | 7.56 | 7.56 | 7.5 | 7.54 | 7.54 | +0.01 (+0.13%) | 3,385,400 |
27 Sep 2019 | MYR | 7.5 | 7.57 | 7.47 | 7.53 | 7.53 | +0.01 (+0.13%) | 5,835,800 |
26 Sep 2019 | MYR | 7.55 | 7.55 | 7.49 | 7.52 | 7.52 | 0.0 (0.0%) | 6,679,000 |
25 Sep 2019 | MYR | 7.45 | 7.53 | 7.45 | 7.52 | 7.52 | +0.06 (+0.80%) | 4,735,700 |
24 Sep 2019 | MYR | 7.52 | 7.52 | 7.41 | 7.46 | 7.46 | -0.08 (-1.06%) | 7,827,500 |
23 Sep 2019 | MYR | 7.66 | 7.66 | 7.51 | 7.54 | 7.54 | -0.15 (-1.95%) | 7,090,500 |
20 Sep 2019 | MYR | 7.75 | 7.75 | 7.65 | 7.69 | 7.69 | -0.01 (-0.13%) | 13,206,500 |
19 Sep 2019 | MYR | 7.69 | 7.72 | 7.65 | 7.7 | 7.7 | +0.01 (+0.13%) | 4,725,500 |
18 Sep 2019 | MYR | 7.71 | 7.73 | 7.59 | 7.69 | 7.69 | -0.08 (-1.03%) | 11,595,100 |
17 Sep 2019 | MYR | 7.6 | 7.77 | 7.6 | 7.77 | 7.77 | +0.36 (+4.86%) | 14,304,000 |