Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 8.42 | 8.57 | 8.42 | 8.45 | 8.45 | 0.0 (0.0%) | 5,388,100 |
31 Jan 2019 | MYR | 8.54 | 8.54 | 8.41 | 8.45 | 8.45 | +0.12 (+1.44%) | 9,684,400 |
30 Jan 2019 | MYR | 8.4 | 8.51 | 8.26 | 8.33 | 8.33 | -0.12 (-1.42%) | 7,508,300 |
29 Jan 2019 | MYR | 8.41 | 8.5 | 8.23 | 8.45 | 8.45 | -0.17 (-1.97%) | 9,696,100 |
28 Jan 2019 | MYR | 8.7 | 8.7 | 8.55 | 8.62 | 8.62 | -0.07 (-0.81%) | 8,950,300 |
25 Jan 2019 | MYR | 8.57 | 8.69 | 8.57 | 8.69 | 8.69 | +0.17 (+2.00%) | 5,188,100 |
24 Jan 2019 | MYR | 8.46 | 8.58 | 8.44 | 8.52 | 8.52 | +0.1 (+1.19%) | 5,003,300 |
23 Jan 2019 | MYR | 8.44 | 8.47 | 8.36 | 8.42 | 8.42 | -0.1 (-1.17%) | 9,757,600 |
22 Jan 2019 | MYR | 8.72 | 8.73 | 8.31 | 8.52 | 8.52 | -0.08 (-0.93%) | 7,425,500 |
18 Jan 2019 | MYR | 8.44 | 8.77 | 8.44 | 8.6 | 8.6 | +0.2 (+2.38%) | 6,273,200 |
17 Jan 2019 | MYR | 8.33 | 8.44 | 8.26 | 8.4 | 8.4 | +0.12 (+1.45%) | 6,022,800 |
16 Jan 2019 | MYR | 8.27 | 8.34 | 8.12 | 8.28 | 8.28 | +0.01 (+0.12%) | 5,593,000 |
15 Jan 2019 | MYR | 8.33 | 8.35 | 8.23 | 8.27 | 8.27 | -0.08 (-0.96%) | 14,934,100 |
14 Jan 2019 | MYR | 8.61 | 8.67 | 8.25 | 8.35 | 8.35 | -0.35 (-4.02%) | 12,880,100 |
11 Jan 2019 | MYR | 8.77 | 8.77 | 8.45 | 8.7 | 8.7 | 0.0 (0.0%) | 11,941,400 |
10 Jan 2019 | MYR | 8.63 | 8.72 | 8.55 | 8.7 | 8.7 | +0.15 (+1.75%) | 9,021,500 |
9 Jan 2019 | MYR | 8.81 | 8.84 | 8.37 | 8.55 | 8.55 | -0.44 (-4.89%) | 15,614,100 |
8 Jan 2019 | MYR | 8.93 | 9.05 | 8.93 | 8.99 | 8.99 | +0.06 (+0.67%) | 7,762,100 |
7 Jan 2019 | MYR | 9.26 | 9.28 | 8.89 | 8.93 | 8.93 | -0.33 (-3.56%) | 14,207,000 |
4 Jan 2019 | MYR | 9.39 | 9.39 | 9.23 | 9.26 | 9.26 | -0.06 (-0.64%) | 4,525,000 |
3 Jan 2019 | MYR | 9.17 | 9.38 | 9.17 | 9.32 | 9.32 | +0.08 (+0.87%) | 3,112,000 |
2 Jan 2019 | MYR | 9.31 | 9.32 | 9.13 | 9.24 | 9.24 | -0.05 (-0.54%) | 1,150,400 |
31 Dec 2018 | MYR | 9.32 | 9.38 | 9.22 | 9.29 | 9.29 | -0.03 (-0.32%) | 3,328,900 |
28 Dec 2018 | MYR | 9.36 | 9.4 | 9.26 | 9.32 | 9.32 | -0.04 (-0.43%) | 3,165,100 |
27 Dec 2018 | MYR | 9.21 | 9.41 | 9.21 | 9.36 | 9.36 | +0.17 (+1.85%) | 3,902,700 |
26 Dec 2018 | MYR | 9.14 | 9.23 | 9.08 | 9.19 | 9.19 | -0.04 (-0.43%) | 5,074,900 |
24 Dec 2018 | MYR | 9.25 | 9.25 | 9.17 | 9.23 | 9.23 | +0.03 (+0.33%) | 2,483,400 |
21 Dec 2018 | MYR | 9.21 | 9.27 | 9.11 | 9.2 | 9.2 | -0.01 (-0.11%) | 9,731,600 |
20 Dec 2018 | MYR | 9.06 | 9.3 | 9.04 | 9.21 | 9.21 | +0.08 (+0.88%) | 5,494,500 |
19 Dec 2018 | MYR | 9.16 | 9.16 | 9.02 | 9.13 | 9.13 | -0.02 (-0.22%) | 7,242,500 |