Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | MYR | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 2,842,500 |
6 Dec 2019 | MYR | 4.54 | 4.58 | 4.51 | 4.54 | 4.54 | +0.03 (+0.67%) | 1,895,300 |
5 Dec 2019 | MYR | 4.55 | 4.56 | 4.47 | 4.51 | 4.51 | -0.03 (-0.66%) | 3,538,600 |
4 Dec 2019 | MYR | 4.55 | 4.61 | 4.52 | 4.54 | 4.54 | -0.08 (-1.73%) | 7,252,300 |
3 Dec 2019 | MYR | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,398,500 |
2 Dec 2019 | MYR | 4.5 | 4.63 | 4.5 | 4.63 | 4.63 | +0.15 (+3.35%) | 2,482,700 |
29 Nov 2019 | MYR | 4.62 | 4.62 | 4.42 | 4.48 | 4.48 | -0.08 (-1.75%) | 4,489,400 |
28 Nov 2019 | MYR | 4.63 | 4.63 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 1,509,500 |
27 Nov 2019 | MYR | 4.62 | 4.63 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 3,285,200 |
26 Nov 2019 | MYR | 4.62 | 4.63 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 10,362,600 |
25 Nov 2019 | MYR | 4.6 | 4.63 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 1,992,100 |
22 Nov 2019 | MYR | 4.6 | 4.63 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 3,412,400 |
21 Nov 2019 | MYR | 4.61 | 4.61 | 4.5 | 4.6 | 4.6 | -0.03 (-0.65%) | 2,361,800 |
20 Nov 2019 | MYR | 4.63 | 4.65 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 2,871,600 |
19 Nov 2019 | MYR | 4.7 | 4.7 | 4.61 | 4.63 | 4.63 | -0.1 (-2.11%) | 3,027,600 |
18 Nov 2019 | MYR | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | +0.15 (+3.28%) | 1,900,100 |
15 Nov 2019 | MYR | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 1,217,600 |
14 Nov 2019 | MYR | 4.68 | 4.69 | 4.64 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,604,200 |
13 Nov 2019 | MYR | 4.7 | 4.7 | 4.61 | 4.68 | 4.68 | 0.0 (0.0%) | 1,826,100 |
12 Nov 2019 | MYR | 4.71 | 4.73 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,260,700 |
11 Nov 2019 | MYR | 4.69 | 4.7 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,319,600 |
8 Nov 2019 | MYR | 4.74 | 4.74 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,158,900 |
7 Nov 2019 | MYR | 4.73 | 4.73 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,790,000 |
6 Nov 2019 | MYR | 4.74 | 4.74 | 4.69 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,414,600 |
5 Nov 2019 | MYR | 4.72 | 4.74 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 4,728,100 |
4 Nov 2019 | MYR | 4.7 | 4.73 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 2,954,900 |
1 Nov 2019 | MYR | 4.7 | 4.72 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 2,508,600 |
31 Oct 2019 | MYR | 4.73 | 4.75 | 4.67 | 4.7 | 4.7 | -0.02 (-0.42%) | 5,326,600 |
30 Oct 2019 | MYR | 4.75 | 4.75 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,895,100 |
29 Oct 2019 | MYR | 4.71 | 4.75 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,129,200 |