Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | MYR | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | +0.04 (+1.79%) | 454,100 |
17 Jan 2019 | MYR | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 500,900 |
16 Jan 2019 | MYR | 2.24 | 2.28 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 796,200 |
15 Jan 2019 | MYR | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 604,800 |
14 Jan 2019 | MYR | 2.25 | 2.33 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 1,321,800 |
11 Jan 2019 | MYR | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 324,400 |
10 Jan 2019 | MYR | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 210,600 |
9 Jan 2019 | MYR | 2.29 | 2.3 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 564,800 |
8 Jan 2019 | MYR | 2.35 | 2.38 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 572,000 |
7 Jan 2019 | MYR | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 216,600 |
4 Jan 2019 | MYR | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 193,200 |
3 Jan 2019 | MYR | 2.26 | 2.28 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 164,100 |
2 Jan 2019 | MYR | 2.33 | 2.34 | 2.24 | 2.24 | 2.24 | -0.06 (-2.61%) | 89,400 |
31 Dec 2018 | MYR | 2.36 | 2.36 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 60,300 |
28 Dec 2018 | MYR | 2.34 | 2.35 | 2.28 | 2.35 | 2.35 | +0.05 (+2.17%) | 75,000 |
27 Dec 2018 | MYR | 2.31 | 2.38 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 249,200 |
26 Dec 2018 | MYR | 2.26 | 2.32 | 2.26 | 2.3 | 2.3 | +0.05 (+2.22%) | 45,700 |
24 Dec 2018 | MYR | 2.33 | 2.35 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 208,700 |
21 Dec 2018 | MYR | 2.18 | 2.35 | 2.17 | 2.24 | 2.24 | +0.09 (+4.19%) | 332,100 |
20 Dec 2018 | MYR | 2.23 | 2.3 | 2.14 | 2.15 | 2.15 | -0.09 (-4.02%) | 324,100 |
19 Dec 2018 | MYR | 2.2 | 2.4 | 2.2 | 2.24 | 2.24 | +0.06 (+2.75%) | 260,600 |
18 Dec 2018 | MYR | 2.15 | 2.2 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 247,800 |
17 Dec 2018 | MYR | 2.16 | 2.22 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 253,700 |
14 Dec 2018 | MYR | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 129,600 |
13 Dec 2018 | MYR | 2.24 | 2.24 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 75,000 |
12 Dec 2018 | MYR | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 140,300 |
11 Dec 2018 | MYR | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 50,700 |
10 Dec 2018 | MYR | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 108,700 |
7 Dec 2018 | MYR | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -0.05 (-2.09%) | 73,800 |
6 Dec 2018 | MYR | 2.5 | 2.5 | 2.39 | 2.39 | 2.39 | -0.11 (-4.40%) | 115,500 |