Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 2.17 | 2.24 | 2.17 | 2.2 | 2.2 | +0.04 (+1.85%) | 5,869,100 |
25 Oct 2019 | MYR | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -0.09 (-4%) | 4,474,500 |
24 Oct 2019 | MYR | 2.26 | 2.26 | 2.19 | 2.25 | 2.25 | 0.0 (0.0%) | 1,919,600 |
23 Oct 2019 | MYR | 2.28 | 2.29 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 2,464,600 |
22 Oct 2019 | MYR | 2.19 | 2.3 | 2.18 | 2.27 | 2.27 | +0.07 (+3.18%) | 4,277,000 |
21 Oct 2019 | MYR | 2.22 | 2.26 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 1,947,300 |
18 Oct 2019 | MYR | 2.13 | 2.29 | 2.13 | 2.2 | 2.2 | +0.08 (+3.77%) | 10,761,400 |
17 Oct 2019 | MYR | 2.08 | 2.13 | 2.06 | 2.12 | 2.12 | +0.05 (+2.42%) | 3,906,200 |
16 Oct 2019 | MYR | 2.17 | 2.2 | 2.04 | 2.07 | 2.07 | -0.08 (-3.72%) | 8,240,200 |
15 Oct 2019 | MYR | 2.04 | 2.15 | 1.99 | 2.15 | 2.15 | +0.12 (+5.91%) | 8,852,500 |
14 Oct 2019 | MYR | 2.1 | 2.11 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,236,100 |
11 Oct 2019 | MYR | 2.07 | 2.12 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 2,714,200 |
10 Oct 2019 | MYR | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 4,375,300 |
9 Oct 2019 | MYR | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | -0.02 (-0.96%) | 3,632,000 |
8 Oct 2019 | MYR | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 5,769,200 |
7 Oct 2019 | MYR | 2.1 | 2.14 | 2.09 | 2.11 | 2.11 | +0.03 (+1.44%) | 11,561,100 |
4 Oct 2019 | MYR | 2.06 | 2.15 | 2.04 | 2.08 | 2.08 | +0.04 (+1.96%) | 7,759,800 |
3 Oct 2019 | MYR | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 3,170,800 |
2 Oct 2019 | MYR | 2.07 | 2.12 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 2,774,700 |
1 Oct 2019 | MYR | 2.06 | 2.13 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 3,140,900 |
30 Sep 2019 | MYR | 2.07 | 2.11 | 1.98 | 2.06 | 2.06 | -0.02 (-0.96%) | 3,930,400 |
27 Sep 2019 | MYR | 2.08 | 2.14 | 2.05 | 2.08 | 2.08 | -0.07 (-3.26%) | 3,158,900 |
26 Sep 2019 | MYR | 1.92 | 2.16 | 1.92 | 2.15 | 2.15 | +0.23 (+11.98%) | 8,755,700 |
25 Sep 2019 | MYR | 1.92 | 1.93 | 1.87 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,846,000 |
24 Sep 2019 | MYR | 1.89 | 1.95 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 1,656,300 |
23 Sep 2019 | MYR | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 2,223,300 |
20 Sep 2019 | MYR | 1.84 | 1.94 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 10,528,000 |
19 Sep 2019 | MYR | 1.78 | 1.89 | 1.78 | 1.84 | 1.84 | +0.06 (+3.37%) | 5,781,900 |
18 Sep 2019 | MYR | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 369,500 |
17 Sep 2019 | MYR | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 571,000 |