Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 676,400 |
9 Dec 2019 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 500,000 |
6 Dec 2019 | MYR | 2.14 | 2.17 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 1,102,600 |
5 Dec 2019 | MYR | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 426,100 |
4 Dec 2019 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,001,100 |
3 Dec 2019 | MYR | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,278,100 |
2 Dec 2019 | MYR | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,148,700 |
29 Nov 2019 | MYR | 2.09 | 2.11 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,746,800 |
28 Nov 2019 | MYR | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 958,600 |
27 Nov 2019 | MYR | 2.16 | 2.16 | 2.08 | 2.11 | 2.11 | -0.08 (-3.65%) | 663,700 |
26 Nov 2019 | MYR | 2.08 | 2.19 | 2.08 | 2.19 | 2.19 | +0.11 (+5.29%) | 1,413,100 |
25 Nov 2019 | MYR | 2.1 | 2.1 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 835,400 |
22 Nov 2019 | MYR | 2.07 | 2.1 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 650,400 |
21 Nov 2019 | MYR | 2.09 | 2.1 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 452,000 |
20 Nov 2019 | MYR | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 767,000 |
19 Nov 2019 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,819,600 |
18 Nov 2019 | MYR | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 892,300 |
15 Nov 2019 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,930,800 |
14 Nov 2019 | MYR | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 473,400 |
13 Nov 2019 | MYR | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 265,000 |
12 Nov 2019 | MYR | 2.12 | 2.12 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,188,900 |
11 Nov 2019 | MYR | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 608,600 |
8 Nov 2019 | MYR | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 298,100 |
7 Nov 2019 | MYR | 2.13 | 2.15 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 2,380,400 |
6 Nov 2019 | MYR | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,100,800 |
5 Nov 2019 | MYR | 2.11 | 2.16 | 2.07 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,402,600 |
4 Nov 2019 | MYR | 2.07 | 2.1 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 2,267,800 |
1 Nov 2019 | MYR | 2.04 | 2.07 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 2,939,300 |
31 Oct 2019 | MYR | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 4,795,000 |
30 Oct 2019 | MYR | 2.12 | 2.15 | 2.06 | 2.1 | 2.1 | -0.1 (-4.55%) | 8,086,500 |