Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 9.01 | 9.01 | 8.93 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,428,500 |
30 Apr 2019 | MYR | 8.95 | 9.05 | 8.95 | 9 | 9 | 0.0 (0.0%) | 6,661,600 |
29 Apr 2019 | MYR | 9.14 | 9.14 | 8.94 | 9 | 9 | -0.1 (-1.10%) | 2,590,800 |
26 Apr 2019 | MYR | 9.13 | 9.13 | 9 | 9.1 | 9.1 | +0.05 (+0.55%) | 12,157,200 |
25 Apr 2019 | MYR | 9.1 | 9.13 | 8.95 | 9.05 | 9.05 | +0.02 (+0.22%) | 6,639,800 |
24 Apr 2019 | MYR | 9 | 9.12 | 8.98 | 9.03 | 9.03 | +0.08 (+0.89%) | 7,005,500 |
23 Apr 2019 | MYR | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 3,601,700 |
22 Apr 2019 | MYR | 8.96 | 8.98 | 8.84 | 8.9 | 8.9 | -0.05 (-0.56%) | 9,365,800 |
19 Apr 2019 | MYR | 8.99 | 9.07 | 8.93 | 8.95 | 8.95 | +0.02 (+0.22%) | 4,788,600 |
18 Apr 2019 | MYR | 8.88 | 8.95 | 8.88 | 8.93 | 8.93 | +0.01 (+0.11%) | 4,070,700 |
17 Apr 2019 | MYR | 9.02 | 9.02 | 8.89 | 8.92 | 8.92 | -0.03 (-0.34%) | 4,998,500 |
16 Apr 2019 | MYR | 8.96 | 9.02 | 8.84 | 8.95 | 8.95 | +0.05 (+0.56%) | 6,634,500 |
15 Apr 2019 | MYR | 8.9 | 8.99 | 8.84 | 8.9 | 8.9 | +0.06 (+0.68%) | 4,942,200 |
12 Apr 2019 | MYR | 8.9 | 8.9 | 8.75 | 8.84 | 8.84 | -0.12 (-1.34%) | 14,262,800 |
11 Apr 2019 | MYR | 8.92 | 9 | 8.92 | 8.96 | 8.96 | -0.04 (-0.44%) | 9,960,200 |
10 Apr 2019 | MYR | 9.08 | 9.11 | 8.88 | 9 | 9 | -0.1 (-1.10%) | 5,131,700 |
9 Apr 2019 | MYR | 9.14 | 9.17 | 9.1 | 9.1 | 9.1 | -0.01 (-0.11%) | 8,008,000 |
8 Apr 2019 | MYR | 9.1 | 9.2 | 9.04 | 9.11 | 9.11 | +0.01 (+0.11%) | 8,415,400 |
5 Apr 2019 | MYR | 9.23 | 9.23 | 9.09 | 9.1 | 9.1 | 0.0 (0.0%) | 5,962,900 |
4 Apr 2019 | MYR | 9.12 | 9.19 | 9.08 | 9.1 | 9.1 | +0.02 (+0.22%) | 10,357,600 |
3 Apr 2019 | MYR | 9.15 | 9.15 | 9.06 | 9.08 | 9.08 | -0.02 (-0.22%) | 2,889,700 |
2 Apr 2019 | MYR | 9.15 | 9.2 | 9.08 | 9.1 | 9.1 | -0.02 (-0.22%) | 5,756,000 |
1 Apr 2019 | MYR | 9.15 | 9.18 | 9.12 | 9.12 | 9.12 | -0.04 (-0.44%) | 5,428,100 |
29 Mar 2019 | MYR | 9.21 | 9.21 | 9.1 | 9.16 | 9.16 | +0.01 (+0.11%) | 9,767,900 |
28 Mar 2019 | MYR | 9.05 | 9.2 | 9.05 | 9.15 | 9.15 | +0.1 (+1.10%) | 4,580,200 |
27 Mar 2019 | MYR | 9.13 | 9.19 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 6,711,700 |
26 Mar 2019 | MYR | 9.03 | 9.15 | 9.03 | 9.05 | 9.05 | +0.02 (+0.22%) | 6,268,700 |
25 Mar 2019 | MYR | 8.95 | 9.08 | 8.95 | 9.03 | 9.03 | 0.0 (0.0%) | 2,906,100 |
22 Mar 2019 | MYR | 9.15 | 9.25 | 8.97 | 9.03 | 9.03 | -0.01 (-0.11%) | 4,939,600 |
21 Mar 2019 | MYR | 9.25 | 9.28 | 8.95 | 9.04 | 9.04 | -0.1 (-1.09%) | 5,687,700 |