Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | MYR | 2.5 | 2.5 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 15,400 |
28 Aug 2019 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 32,000 |
27 Aug 2019 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 15,500 |
26 Aug 2019 | MYR | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 12,000 |
23 Aug 2019 | MYR | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 40,700 |
22 Aug 2019 | MYR | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 29,900 |
21 Aug 2019 | MYR | 2.52 | 2.58 | 2.51 | 2.53 | 2.53 | +0.03 (+1.20%) | 72,700 |
20 Aug 2019 | MYR | 2.54 | 2.54 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 17,800 |
19 Aug 2019 | MYR | 2.49 | 2.57 | 2.49 | 2.57 | 2.57 | +0.05 (+1.98%) | 9,800 |
16 Aug 2019 | MYR | 2.5 | 2.56 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 30,500 |
15 Aug 2019 | MYR | 2.51 | 2.55 | 2.5 | 2.5 | 2.5 | -0.09 (-3.47%) | 63,700 |
14 Aug 2019 | MYR | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | +0.04 (+1.57%) | 15,900 |
13 Aug 2019 | MYR | 2.6 | 2.6 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 23,900 |
9 Aug 2019 | MYR | 2.59 | 2.6 | 2.55 | 2.55 | 2.55 | +0.04 (+1.59%) | 26,000 |
8 Aug 2019 | MYR | 2.59 | 2.6 | 2.49 | 2.51 | 2.51 | -0.05 (-1.95%) | 93,400 |
7 Aug 2019 | MYR | 2.59 | 2.6 | 2.52 | 2.56 | 2.56 | -0.03 (-1.16%) | 16,500 |
6 Aug 2019 | MYR | 2.55 | 2.6 | 2.51 | 2.59 | 2.59 | +0.03 (+1.17%) | 48,400 |
5 Aug 2019 | MYR | 2.6 | 2.6 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 67,000 |
2 Aug 2019 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 36,000 |
1 Aug 2019 | MYR | 2.6 | 2.65 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 4,900 |
31 Jul 2019 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 9,500 |
29 Jul 2019 | MYR | 2.63 | 2.63 | 2.57 | 2.59 | 2.59 | -0.03 (-1.15%) | 118,800 |
26 Jul 2019 | MYR | 2.62 | 2.63 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 45,500 |
25 Jul 2019 | MYR | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.03 (-1.14%) | 13,500 |
24 Jul 2019 | MYR | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | +0.04 (+1.54%) | 17,000 |
23 Jul 2019 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 4,000 |
22 Jul 2019 | MYR | 2.67 | 2.67 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 41,100 |
19 Jul 2019 | MYR | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 8,400 |
18 Jul 2019 | MYR | 2.6 | 2.63 | 2.56 | 2.63 | 2.63 | +0.03 (+1.15%) | 39,100 |
17 Jul 2019 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 173,900 |