Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 7.51 | 7.6 | 7.38 | 7.41 | 7.41 | -0.1 (-1.33%) | 7,603,300 |
12 Sep 2019 | MYR | 7.25 | 7.64 | 7.25 | 7.51 | 7.51 | +0.28 (+3.87%) | 10,477,100 |
11 Sep 2019 | MYR | 7 | 7.24 | 6.97 | 7.23 | 7.23 | +0.23 (+3.29%) | 6,986,900 |
10 Sep 2019 | MYR | 7 | 7.02 | 6.94 | 7 | 7 | 0.0 (0.0%) | 4,046,500 |
6 Sep 2019 | MYR | 6.85 | 7.03 | 6.85 | 7 | 7 | +0.12 (+1.74%) | 5,565,500 |
5 Sep 2019 | MYR | 6.79 | 6.89 | 6.79 | 6.88 | 6.88 | +0.05 (+0.73%) | 4,671,000 |
4 Sep 2019 | MYR | 6.84 | 6.94 | 6.76 | 6.83 | 6.83 | +0.03 (+0.44%) | 3,721,300 |
3 Sep 2019 | MYR | 6.95 | 6.96 | 6.79 | 6.8 | 6.8 | -0.13 (-1.88%) | 5,631,800 |
30 Aug 2019 | MYR | 6.82 | 6.97 | 6.78 | 6.93 | 6.93 | +0.16 (+2.36%) | 7,014,200 |
29 Aug 2019 | MYR | 6.93 | 6.93 | 6.77 | 6.77 | 6.77 | -0.13 (-1.88%) | 2,870,200 |
28 Aug 2019 | MYR | 6.88 | 6.93 | 6.87 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,841,900 |
27 Aug 2019 | MYR | 6.85 | 6.92 | 6.75 | 6.88 | 6.88 | -0.03 (-0.43%) | 8,849,000 |
26 Aug 2019 | MYR | 7.17 | 7.17 | 6.91 | 6.91 | 6.91 | -0.31 (-4.29%) | 4,823,100 |
23 Aug 2019 | MYR | 7.15 | 7.3 | 7.15 | 7.22 | 7.22 | +0.02 (+0.28%) | 2,775,800 |
22 Aug 2019 | MYR | 7.18 | 7.3 | 7.11 | 7.2 | 7.2 | +0.05 (+0.70%) | 5,570,400 |
21 Aug 2019 | MYR | 7.17 | 7.18 | 7.1 | 7.15 | 7.15 | -0.01 (-0.14%) | 3,791,500 |
20 Aug 2019 | MYR | 7.28 | 7.28 | 7.16 | 7.16 | 7.16 | -0.12 (-1.65%) | 7,745,800 |
19 Aug 2019 | MYR | 7.18 | 7.35 | 7.18 | 7.28 | 7.28 | +0.13 (+1.82%) | 3,361,000 |
16 Aug 2019 | MYR | 7.18 | 7.25 | 7.12 | 7.15 | 7.15 | -0.05 (-0.69%) | 5,944,700 |
15 Aug 2019 | MYR | 7.15 | 7.21 | 7.12 | 7.2 | 7.2 | -0.11 (-1.50%) | 6,789,200 |
14 Aug 2019 | MYR | 7.3 | 7.38 | 7.25 | 7.31 | 7.31 | +0.07 (+0.97%) | 3,895,100 |
13 Aug 2019 | MYR | 7.36 | 7.36 | 7.08 | 7.24 | 7.24 | -0.15 (-2.03%) | 11,699,000 |
9 Aug 2019 | MYR | 7.3 | 7.42 | 7.3 | 7.39 | 7.39 | +0.09 (+1.23%) | 4,081,000 |
8 Aug 2019 | MYR | 7.34 | 7.34 | 7.27 | 7.3 | 7.3 | +0.01 (+0.14%) | 3,211,000 |
7 Aug 2019 | MYR | 7.4 | 7.41 | 7.23 | 7.29 | 7.29 | -0.08 (-1.09%) | 7,536,300 |
6 Aug 2019 | MYR | 7.19 | 7.46 | 7.17 | 7.37 | 7.37 | +0.14 (+1.94%) | 5,104,500 |
5 Aug 2019 | MYR | 7.42 | 7.42 | 7.21 | 7.23 | 7.23 | -0.2 (-2.69%) | 4,564,400 |
2 Aug 2019 | MYR | 7.46 | 7.47 | 7.42 | 7.43 | 7.43 | -0.04 (-0.54%) | 5,000,700 |
1 Aug 2019 | MYR | 7.46 | 7.53 | 7.45 | 7.47 | 7.47 | -0.02 (-0.27%) | 4,946,600 |
31 Jul 2019 | MYR | 7.56 | 7.57 | 7.4 | 7.49 | 7.49 | -0.08 (-1.06%) | 12,706,500 |