Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | MYR | 4.95 | 4.99 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 7,528,800 |
25 Jul 2019 | MYR | 4.95 | 4.98 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 10,672,400 |
24 Jul 2019 | MYR | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 8,061,600 |
23 Jul 2019 | MYR | 4.98 | 5.01 | 4.98 | 4.99 | 4.99 | +0.01 (+0.20%) | 9,285,500 |
22 Jul 2019 | MYR | 4.96 | 4.99 | 4.9 | 4.98 | 4.98 | +0.02 (+0.40%) | 7,110,100 |
19 Jul 2019 | MYR | 4.97 | 4.97 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 10,556,200 |
18 Jul 2019 | MYR | 4.92 | 4.97 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 11,540,700 |
17 Jul 2019 | MYR | 4.98 | 4.99 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 10,332,300 |
16 Jul 2019 | MYR | 5.05 | 5.06 | 4.97 | 4.98 | 4.98 | -0.07 (-1.39%) | 5,414,600 |
15 Jul 2019 | MYR | 5.05 | 5.07 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 7,480,800 |
12 Jul 2019 | MYR | 5.07 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 2,588,100 |
11 Jul 2019 | MYR | 5.08 | 5.09 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 4,839,700 |
10 Jul 2019 | MYR | 5.06 | 5.06 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 7,690,900 |
9 Jul 2019 | MYR | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | +0.01 (+0.20%) | 6,046,200 |
8 Jul 2019 | MYR | 5.07 | 5.07 | 4.97 | 5.05 | 5.05 | -0.02 (-0.39%) | 8,370,500 |
5 Jul 2019 | MYR | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 9,467,100 |
4 Jul 2019 | MYR | 5.09 | 5.1 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 10,960,900 |
3 Jul 2019 | MYR | 5.07 | 5.09 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 11,666,600 |
2 Jul 2019 | MYR | 5.1 | 5.1 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 12,041,700 |
1 Jul 2019 | MYR | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 8,114,700 |
28 Jun 2019 | MYR | 5.05 | 5.1 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 13,753,000 |
27 Jun 2019 | MYR | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 4,886,300 |
26 Jun 2019 | MYR | 4.97 | 5.02 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 8,669,600 |
25 Jun 2019 | MYR | 4.95 | 4.97 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 7,356,600 |
24 Jun 2019 | MYR | 4.88 | 4.96 | 4.88 | 4.95 | 4.95 | 0.0 (0.0%) | 5,911,300 |
21 Jun 2019 | MYR | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 14,496,000 |
20 Jun 2019 | MYR | 4.85 | 4.99 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 8,546,100 |
19 Jun 2019 | MYR | 4.95 | 4.98 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 6,644,700 |
18 Jun 2019 | MYR | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | +0.14 (+2.91%) | 4,645,500 |
17 Jun 2019 | MYR | 4.85 | 4.87 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 3,541,400 |