Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | MYR | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | -0.03 (-0.53%) | 44,000 |
14 Oct 2019 | MYR | 5.68 | 5.82 | 5.65 | 5.65 | 5.65 | +0.04 (+0.71%) | 16,000 |
11 Oct 2019 | MYR | 5.68 | 5.68 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 39,800 |
10 Oct 2019 | MYR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 39,400 |
9 Oct 2019 | MYR | 5.68 | 5.68 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 25,000 |
8 Oct 2019 | MYR | 5.7 | 5.7 | 5.66 | 5.66 | 5.66 | -0.04 (-0.70%) | 23,400 |
7 Oct 2019 | MYR | 5.7 | 5.81 | 5.68 | 5.7 | 5.7 | -0.08 (-1.38%) | 29,700 |
4 Oct 2019 | MYR | 5.8 | 5.8 | 5.77 | 5.78 | 5.78 | 0.0 (0.0%) | 31,500 |
3 Oct 2019 | MYR | 5.8 | 5.8 | 5.78 | 5.78 | 5.78 | -0.03 (-0.52%) | 14,000 |
2 Oct 2019 | MYR | 5.8 | 5.82 | 5.8 | 5.81 | 5.81 | -0.05 (-0.85%) | 34,900 |
1 Oct 2019 | MYR | 5.92 | 5.92 | 5.85 | 5.86 | 5.86 | 0.0 (0.0%) | 16,100 |
30 Sep 2019 | MYR | 5.9 | 5.9 | 5.86 | 5.86 | 5.86 | -0.02 (-0.34%) | 8,400 |
27 Sep 2019 | MYR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,500 |
26 Sep 2019 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 6,500 |
25 Sep 2019 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 30,400 |
24 Sep 2019 | MYR | 5.91 | 5.92 | 5.9 | 5.9 | 5.9 | -0.02 (-0.34%) | 20,900 |
23 Sep 2019 | MYR | 5.92 | 5.96 | 5.91 | 5.92 | 5.92 | 0.0 (0.0%) | 15,900 |
20 Sep 2019 | MYR | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | -0.01 (-0.17%) | 23,300 |
19 Sep 2019 | MYR | 5.98 | 5.98 | 5.93 | 5.93 | 5.93 | +0.01 (+0.17%) | 3,700 |
18 Sep 2019 | MYR | 5.94 | 5.95 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 22,500 |
17 Sep 2019 | MYR | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | -0.01 (-0.17%) | 7,200 |
13 Sep 2019 | MYR | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | -0.02 (-0.34%) | 11,000 |
12 Sep 2019 | MYR | 5.99 | 5.99 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 16,200 |
11 Sep 2019 | MYR | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,400 |
10 Sep 2019 | MYR | 6 | 6 | 5.99 | 5.99 | 5.99 | +0.03 (+0.50%) | 12,100 |
6 Sep 2019 | MYR | 6 | 6 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 10,500 |
5 Sep 2019 | MYR | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.02 (-0.33%) | 23,100 |
4 Sep 2019 | MYR | 6 | 6.02 | 5.98 | 5.98 | 5.98 | -0.02 (-0.33%) | 13,800 |
3 Sep 2019 | MYR | 6.01 | 6.01 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 34,500 |
30 Aug 2019 | MYR | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 30,000 |