Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | MYR | 6.18 | 6.18 | 6.01 | 6.01 | 6.01 | -0.07 (-1.15%) | 12,200 |
28 Aug 2019 | MYR | 6.02 | 6.08 | 6.01 | 6.08 | 6.08 | 0.0 (0.0%) | 8,800 |
27 Aug 2019 | MYR | 6.1 | 6.1 | 6.05 | 6.08 | 6.08 | -0.03 (-0.49%) | 2,900 |
26 Aug 2019 | MYR | 6.19 | 6.19 | 6.11 | 6.11 | 6.11 | -0.09 (-1.45%) | 2,300 |
23 Aug 2019 | MYR | 6.2 | 6.2 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 12,100 |
22 Aug 2019 | MYR | 6.1 | 6.2 | 6.1 | 6.2 | 6.2 | +0.2 (+3.33%) | 24,700 |
21 Aug 2019 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 7,000 |
20 Aug 2019 | MYR | 6 | 6 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 6,500 |
19 Aug 2019 | MYR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.07 (-1.16%) | 11,000 |
16 Aug 2019 | MYR | 6 | 6.05 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 500 |
15 Aug 2019 | MYR | 5.96 | 6 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 3,500 |
14 Aug 2019 | MYR | 5.92 | 5.96 | 5.9 | 5.96 | 5.96 | +0.05 (+0.85%) | 12,500 |
13 Aug 2019 | MYR | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | -0.09 (-1.50%) | 9,400 |
9 Aug 2019 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 1,400 |
8 Aug 2019 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 3,800 |
7 Aug 2019 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 5,800 |
6 Aug 2019 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 5,700 |
5 Aug 2019 | MYR | 6 | 6.02 | 5.95 | 6.02 | 6.02 | -0.06 (-0.99%) | 6,900 |
2 Aug 2019 | MYR | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
1 Aug 2019 | MYR | 6.06 | 6.08 | 6 | 6.08 | 6.08 | +0.06 (+1.00%) | 9,500 |
31 Jul 2019 | MYR | 6.02 | 6.1 | 6.02 | 6.02 | 6.02 | -0.08 (-1.31%) | 4,600 |
29 Jul 2019 | MYR | 6.1 | 6.1 | 6.04 | 6.1 | 6.1 | 0.0 (0.0%) | 4,500 |
26 Jul 2019 | MYR | 6.1 | 6.1 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 4,800 |
25 Jul 2019 | MYR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.02 (+0.33%) | 600 |
24 Jul 2019 | MYR | 6.1 | 6.13 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 11,100 |
23 Jul 2019 | MYR | 6.16 | 6.16 | 6.1 | 6.1 | 6.1 | -0.06 (-0.97%) | 4,000 |
22 Jul 2019 | MYR | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | -0.04 (-0.65%) | 2,800 |
19 Jul 2019 | MYR | 6.15 | 6.2 | 6.1 | 6.2 | 6.2 | +0.02 (+0.32%) | 7,600 |
18 Jul 2019 | MYR | 6.11 | 6.19 | 6.11 | 6.18 | 6.18 | -0.02 (-0.32%) | 3,300 |
17 Jul 2019 | MYR | 6.2 | 6.2 | 6.08 | 6.2 | 6.2 | +0.01 (+0.16%) | 7,100 |