Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 14,300 |
14 Oct 2019 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 16,600 |
11 Oct 2019 | MYR | 2.53 | 2.55 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 11,500 |
10 Oct 2019 | MYR | 2.53 | 2.53 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 21,000 |
9 Oct 2019 | MYR | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 16,500 |
8 Oct 2019 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 8,000 |
7 Oct 2019 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 6,900 |
4 Oct 2019 | MYR | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 30,900 |
3 Oct 2019 | MYR | 2.52 | 2.52 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 44,000 |
2 Oct 2019 | MYR | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 6,800 |
1 Oct 2019 | MYR | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 15,000 |
30 Sep 2019 | MYR | 2.53 | 2.55 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 38,200 |
27 Sep 2019 | MYR | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 7,200 |
26 Sep 2019 | MYR | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | +0.01 (+0.40%) | 4,000 |
25 Sep 2019 | MYR | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | +0.02 (+0.80%) | 24,000 |
24 Sep 2019 | MYR | 2.54 | 2.55 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 111,000 |
23 Sep 2019 | MYR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 13,100 |
20 Sep 2019 | MYR | 2.55 | 2.56 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 18,200 |
19 Sep 2019 | MYR | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 9,700 |
18 Sep 2019 | MYR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | +0.01 (+0.40%) | 8,400 |
17 Sep 2019 | MYR | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 12,000 |
13 Sep 2019 | MYR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | +0.01 (+0.39%) | 11,700 |
12 Sep 2019 | MYR | 2.54 | 2.56 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 36,300 |
11 Sep 2019 | MYR | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 31,300 |
10 Sep 2019 | MYR | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 53,600 |
6 Sep 2019 | MYR | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 15,100 |
5 Sep 2019 | MYR | 2.52 | 2.53 | 2.49 | 2.53 | 2.53 | -0.01 (-0.39%) | 61,800 |
4 Sep 2019 | MYR | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 15,800 |
3 Sep 2019 | MYR | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | +0.01 (+0.40%) | 75,100 |
30 Aug 2019 | MYR | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 19,200 |