Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | MYR | 4.72 | 4.75 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 1,443,600 |
24 Oct 2019 | MYR | 4.72 | 4.75 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 3,566,600 |
23 Oct 2019 | MYR | 4.7 | 4.72 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 3,187,600 |
22 Oct 2019 | MYR | 4.68 | 4.7 | 4.63 | 4.7 | 4.7 | +0.03 (+0.64%) | 5,272,100 |
21 Oct 2019 | MYR | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 1,286,800 |
18 Oct 2019 | MYR | 4.73 | 4.77 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 8,077,300 |
17 Oct 2019 | MYR | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | +0.03 (+0.64%) | 4,971,200 |
16 Oct 2019 | MYR | 4.66 | 4.71 | 4.64 | 4.71 | 4.71 | +0.08 (+1.73%) | 5,039,200 |
15 Oct 2019 | MYR | 4.7 | 4.72 | 4.62 | 4.63 | 4.63 | -0.09 (-1.91%) | 4,849,100 |
14 Oct 2019 | MYR | 4.69 | 4.75 | 4.69 | 4.72 | 4.72 | +0.03 (+0.64%) | 1,535,700 |
11 Oct 2019 | MYR | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | +0.05 (+1.08%) | 1,468,800 |
10 Oct 2019 | MYR | 4.64 | 4.7 | 4.58 | 4.64 | 4.64 | 0.0 (0.0%) | 3,598,800 |
9 Oct 2019 | MYR | 4.67 | 4.68 | 4.6 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,509,000 |
8 Oct 2019 | MYR | 4.65 | 4.69 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 2,118,500 |
7 Oct 2019 | MYR | 4.67 | 4.69 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 1,592,300 |
4 Oct 2019 | MYR | 4.68 | 4.7 | 4.59 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,963,900 |
3 Oct 2019 | MYR | 4.7 | 4.7 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 5,155,700 |
2 Oct 2019 | MYR | 4.76 | 4.76 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 1,942,000 |
1 Oct 2019 | MYR | 4.74 | 4.78 | 4.73 | 4.78 | 4.78 | +0.03 (+0.63%) | 1,004,800 |
30 Sep 2019 | MYR | 4.77 | 4.77 | 4.7 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,290,600 |
27 Sep 2019 | MYR | 4.76 | 4.77 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 1,661,600 |
26 Sep 2019 | MYR | 4.66 | 4.75 | 4.64 | 4.74 | 4.74 | +0.05 (+1.07%) | 2,552,900 |
25 Sep 2019 | MYR | 4.7 | 4.71 | 4.65 | 4.69 | 4.69 | 0.0 (0.0%) | 2,792,700 |
24 Sep 2019 | MYR | 4.7 | 4.73 | 4.69 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,850,300 |
23 Sep 2019 | MYR | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | +0.05 (+1.07%) | 9,406,600 |
20 Sep 2019 | MYR | 4.71 | 4.73 | 4.66 | 4.67 | 4.67 | -0.09 (-1.89%) | 12,323,400 |
19 Sep 2019 | MYR | 4.72 | 4.76 | 4.66 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,912,600 |
18 Sep 2019 | MYR | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | +0.06 (+1.27%) | 2,065,600 |
17 Sep 2019 | MYR | 4.74 | 4.74 | 4.67 | 4.72 | 4.72 | +0.01 (+0.21%) | 5,123,200 |
13 Sep 2019 | MYR | 4.71 | 4.71 | 4.62 | 4.71 | 4.71 | -0.01 (-0.21%) | 4,471,700 |