Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | MYR | 4.69 | 4.7 | 4.62 | 4.66 | 4.66 | +0.1 (+2.19%) | 8,228,000 |
30 Jan 2019 | MYR | 4.63 | 4.63 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 3,627,900 |
29 Jan 2019 | MYR | 4.6 | 4.64 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 4,935,700 |
28 Jan 2019 | MYR | 4.59 | 4.74 | 4.56 | 4.6 | 4.6 | +0.05 (+1.10%) | 3,781,100 |
25 Jan 2019 | MYR | 4.55 | 4.55 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 3,346,100 |
24 Jan 2019 | MYR | 4.52 | 4.53 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,367,200 |
23 Jan 2019 | MYR | 4.5 | 4.52 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 2,878,400 |
22 Jan 2019 | MYR | 4.52 | 4.53 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 3,477,100 |
18 Jan 2019 | MYR | 4.51 | 4.51 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 2,317,300 |
17 Jan 2019 | MYR | 4.49 | 4.52 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 2,827,100 |
16 Jan 2019 | MYR | 4.42 | 4.48 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 2,879,400 |
15 Jan 2019 | MYR | 4.49 | 4.49 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 4,195,000 |
14 Jan 2019 | MYR | 4.44 | 4.48 | 4.4 | 4.48 | 4.48 | +0.04 (+0.90%) | 3,958,000 |
11 Jan 2019 | MYR | 4.47 | 4.47 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 5,603,600 |
10 Jan 2019 | MYR | 4.47 | 4.48 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 4,440,400 |
9 Jan 2019 | MYR | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 3,800,000 |
8 Jan 2019 | MYR | 4.46 | 4.47 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 4,211,500 |
7 Jan 2019 | MYR | 4.48 | 4.5 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 3,058,200 |
4 Jan 2019 | MYR | 4.44 | 4.48 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 1,855,700 |
3 Jan 2019 | MYR | 4.49 | 4.5 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 3,920,500 |
2 Jan 2019 | MYR | 4.5 | 4.5 | 4.36 | 4.42 | 4.42 | -0.08 (-1.78%) | 1,016,100 |
31 Dec 2018 | MYR | 4.5 | 4.54 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 5,744,800 |
28 Dec 2018 | MYR | 4.48 | 4.53 | 4.43 | 4.48 | 4.48 | -0.01 (-0.22%) | 1,986,400 |
27 Dec 2018 | MYR | 4.4 | 4.49 | 4.38 | 4.49 | 4.49 | +0.12 (+2.75%) | 1,659,100 |
26 Dec 2018 | MYR | 4.37 | 4.39 | 4.28 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,526,800 |
24 Dec 2018 | MYR | 4.38 | 4.42 | 4.31 | 4.41 | 4.41 | +0.06 (+1.38%) | 2,074,100 |
21 Dec 2018 | MYR | 4.29 | 4.46 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 4,873,800 |
20 Dec 2018 | MYR | 4.3 | 4.37 | 4.26 | 4.32 | 4.32 | -0.09 (-2.04%) | 3,941,000 |
19 Dec 2018 | MYR | 4.38 | 4.45 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 4,862,400 |
18 Dec 2018 | MYR | 4.19 | 4.44 | 4.18 | 4.38 | 4.38 | +0.19 (+4.53%) | 3,713,100 |