Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 9.15 | 9.28 | 9.13 | 9.14 | 9.14 | -0.11 (-1.19%) | 2,389,300 |
19 Mar 2019 | MYR | 9.33 | 9.39 | 9.22 | 9.25 | 9.25 | 0.0 (0.0%) | 5,402,300 |
18 Mar 2019 | MYR | 9.24 | 9.29 | 9.23 | 9.25 | 9.25 | 0.0 (0.0%) | 5,907,900 |
15 Mar 2019 | MYR | 9.19 | 9.26 | 9.19 | 9.25 | 9.25 | 0.0 (0.0%) | 7,594,900 |
14 Mar 2019 | MYR | 9.32 | 9.49 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 6,148,600 |
13 Mar 2019 | MYR | 9.19 | 9.33 | 9.19 | 9.3 | 9.3 | +0.04 (+0.43%) | 5,745,500 |
12 Mar 2019 | MYR | 9.18 | 9.29 | 9.17 | 9.26 | 9.26 | +0.06 (+0.65%) | 9,099,600 |
11 Mar 2019 | MYR | 9.18 | 9.24 | 9.14 | 9.2 | 9.2 | -0.05 (-0.54%) | 5,907,700 |
8 Mar 2019 | MYR | 9.16 | 9.32 | 9.09 | 9.25 | 9.25 | -0.11 (-1.18%) | 10,163,700 |
7 Mar 2019 | MYR | 9.3 | 9.44 | 9.29 | 9.36 | 9.36 | +0.06 (+0.65%) | 13,208,700 |
6 Mar 2019 | MYR | 9.22 | 9.3 | 9.19 | 9.3 | 9.3 | +0.11 (+1.20%) | 13,996,000 |
5 Mar 2019 | MYR | 9.14 | 9.25 | 9.14 | 9.19 | 9.19 | 0.0 (0.0%) | 6,076,500 |
4 Mar 2019 | MYR | 9.12 | 9.28 | 9.1 | 9.19 | 9.19 | -0.08 (-0.86%) | 4,605,000 |
1 Mar 2019 | MYR | 9.22 | 9.3 | 9.22 | 9.27 | 9.27 | +0.05 (+0.54%) | 4,705,700 |
28 Feb 2019 | MYR | 9.26 | 9.3 | 9.16 | 9.22 | 9.22 | -0.07 (-0.75%) | 12,535,700 |
27 Feb 2019 | MYR | 9.38 | 9.38 | 9.24 | 9.29 | 9.29 | +0.04 (+0.43%) | 6,641,900 |
26 Feb 2019 | MYR | 9.24 | 9.43 | 9.19 | 9.25 | 9.25 | +0.09 (+0.98%) | 12,330,400 |
25 Feb 2019 | MYR | 9.1 | 9.28 | 9.06 | 9.16 | 9.16 | +0.13 (+1.44%) | 5,356,500 |
22 Feb 2019 | MYR | 9.07 | 9.1 | 9 | 9.03 | 9.03 | -0.02 (-0.22%) | 5,475,500 |
21 Feb 2019 | MYR | 9.11 | 9.11 | 8.91 | 9.05 | 9.05 | -0.1 (-1.09%) | 6,939,700 |
20 Feb 2019 | MYR | 8.83 | 9.21 | 8.83 | 9.15 | 9.15 | +0.25 (+2.81%) | 13,708,100 |
19 Feb 2019 | MYR | 8.65 | 9.01 | 8.65 | 8.9 | 8.9 | +0.33 (+3.85%) | 9,270,400 |
18 Feb 2019 | MYR | 8.57 | 8.59 | 8.51 | 8.57 | 8.57 | +0.06 (+0.71%) | 3,909,800 |
15 Feb 2019 | MYR | 8.48 | 8.56 | 8.47 | 8.51 | 8.51 | +0.04 (+0.47%) | 6,671,000 |
14 Feb 2019 | MYR | 8.44 | 8.48 | 8.43 | 8.47 | 8.47 | -0.01 (-0.12%) | 7,066,600 |
13 Feb 2019 | MYR | 8.4 | 8.55 | 8.4 | 8.48 | 8.48 | +0.07 (+0.83%) | 4,973,800 |
12 Feb 2019 | MYR | 8.54 | 8.54 | 8.37 | 8.41 | 8.41 | -0.13 (-1.52%) | 7,717,800 |
11 Feb 2019 | MYR | 8.44 | 8.54 | 8.42 | 8.54 | 8.54 | +0.09 (+1.07%) | 4,989,700 |
8 Feb 2019 | MYR | 8.45 | 8.47 | 8.43 | 8.45 | 8.45 | +0.02 (+0.24%) | 7,658,900 |
7 Feb 2019 | MYR | 8.45 | 8.46 | 8.4 | 8.43 | 8.43 | -0.02 (-0.24%) | 5,072,300 |