Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | MYR | 5.03 | 5.11 | 4.92 | 4.97 | 4.97 | -0.22 (-4.24%) | 1,591,400 |
6 Aug 2019 | MYR | 4.96 | 5.2 | 4.95 | 5.19 | 5.19 | +0.19 (+3.80%) | 1,307,200 |
5 Aug 2019 | MYR | 5.08 | 5.08 | 5 | 5 | 5 | -0.08 (-1.57%) | 2,042,100 |
2 Aug 2019 | MYR | 5.13 | 5.14 | 5.05 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,609,700 |
1 Aug 2019 | MYR | 5.25 | 5.25 | 5.1 | 5.13 | 5.13 | -0.12 (-2.29%) | 1,080,900 |
31 Jul 2019 | MYR | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 78,000 |
29 Jul 2019 | MYR | 5.36 | 5.47 | 5.36 | 5.36 | 5.36 | -0.01 (-0.19%) | 16,900 |
26 Jul 2019 | MYR | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
25 Jul 2019 | MYR | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | -0.06 (-1.10%) | 110,200 |
24 Jul 2019 | MYR | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.06 (-1.09%) | 5,200 |
23 Jul 2019 | MYR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
22 Jul 2019 | MYR | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | +0.05 (+0.92%) | 15,000 |
19 Jul 2019 | MYR | 5.5 | 5.5 | 5.44 | 5.44 | 5.44 | -0.02 (-0.37%) | 63,800 |
18 Jul 2019 | MYR | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.01 (-0.18%) | 6,100 |
17 Jul 2019 | MYR | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.03 (-0.55%) | 180,000 |
16 Jul 2019 | MYR | 5.53 | 5.53 | 5.5 | 5.5 | 5.5 | -0.04 (-0.72%) | 117,200 |
15 Jul 2019 | MYR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
12 Jul 2019 | MYR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
11 Jul 2019 | MYR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.06 (-1.07%) | 45,400 |
10 Jul 2019 | MYR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
9 Jul 2019 | MYR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
8 Jul 2019 | MYR | 5.43 | 5.84 | 5.43 | 5.6 | 5.6 | +0.14 (+2.56%) | 85,100 |
5 Jul 2019 | MYR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 2,000 |
4 Jul 2019 | MYR | 5.54 | 5.54 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 2,800 |
3 Jul 2019 | MYR | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | +0.01 (+0.18%) | 35,500 |
2 Jul 2019 | MYR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
1 Jul 2019 | MYR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
28 Jun 2019 | MYR | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | -0.01 (-0.18%) | 7,000 |
27 Jun 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 84,000 |
26 Jun 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 13,000 |