Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 5,041,600 |
12 Sep 2019 | MYR | 2.07 | 2.07 | 2 | 2.05 | 2.05 | -0.01 (-0.49%) | 5,741,400 |
11 Sep 2019 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 4,757,000 |
10 Sep 2019 | MYR | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 811,800 |
6 Sep 2019 | MYR | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 2,286,300 |
5 Sep 2019 | MYR | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 2,406,400 |
4 Sep 2019 | MYR | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 894,800 |
3 Sep 2019 | MYR | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 100,200 |
30 Aug 2019 | MYR | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 1,007,800 |
29 Aug 2019 | MYR | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 3,249,400 |
28 Aug 2019 | MYR | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 780,200 |
27 Aug 2019 | MYR | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 913,000 |
26 Aug 2019 | MYR | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 662,300 |
23 Aug 2019 | MYR | 2.09 | 2.1 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,313,000 |
22 Aug 2019 | MYR | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 1,654,100 |
21 Aug 2019 | MYR | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,259,100 |
20 Aug 2019 | MYR | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 1,905,200 |
19 Aug 2019 | MYR | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 2,917,000 |
16 Aug 2019 | MYR | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 2,702,700 |
15 Aug 2019 | MYR | 2 | 2.04 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 4,891,500 |
14 Aug 2019 | MYR | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 4,725,200 |
13 Aug 2019 | MYR | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 4,242,400 |
9 Aug 2019 | MYR | 2 | 2.02 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 2,417,700 |
8 Aug 2019 | MYR | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 5,128,100 |
7 Aug 2019 | MYR | 2.01 | 2.01 | 1.99 | 2 | 2 | 0.0 (0.0%) | 4,608,000 |
6 Aug 2019 | MYR | 1.97 | 2.06 | 1.93 | 2 | 2 | 0.0 (0.0%) | 3,882,900 |
5 Aug 2019 | MYR | 1.99 | 2.01 | 1.98 | 2 | 2 | 0.0 (0.0%) | 6,238,800 |
2 Aug 2019 | MYR | 1.94 | 2.02 | 1.94 | 2 | 2 | +0.06 (+3.09%) | 13,116,400 |
1 Aug 2019 | MYR | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 5,448,000 |
31 Jul 2019 | MYR | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,088,500 |