Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | MYR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
13 Aug 2019 | MYR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 5,000 |
9 Aug 2019 | MYR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
8 Aug 2019 | MYR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
7 Aug 2019 | MYR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
6 Aug 2019 | MYR | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 13,600 |
5 Aug 2019 | MYR | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 0.0 (0.0%) | 6,500 |
2 Aug 2019 | MYR | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | 0.0 (0.0%) | 18,000 |
1 Aug 2019 | MYR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,000 |
31 Jul 2019 | MYR | 4.12 | 4.15 | 4.12 | 4.14 | 4.14 | +0.01 (+0.24%) | 20,700 |
29 Jul 2019 | MYR | 4.06 | 4.16 | 4.05 | 4.13 | 4.13 | +0.13 (+3.25%) | 53,600 |
26 Jul 2019 | MYR | 4.04 | 4.04 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 36,200 |
25 Jul 2019 | MYR | 4.1 | 4.2 | 4 | 4.03 | 4.03 | -0.17 (-4.05%) | 102,500 |
24 Jul 2019 | MYR | 4.32 | 4.32 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 12,700 |
23 Jul 2019 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 8,500 |
22 Jul 2019 | MYR | 4.25 | 4.3 | 4.22 | 4.3 | 4.3 | +0.05 (+1.18%) | 6,500 |
19 Jul 2019 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
18 Jul 2019 | MYR | 4.09 | 4.25 | 4.09 | 4.25 | 4.25 | +0.05 (+1.19%) | 7,500 |
17 Jul 2019 | MYR | 4.1 | 4.2 | 4.08 | 4.2 | 4.2 | 0.0 (0.0%) | 20,900 |
16 Jul 2019 | MYR | 4.08 | 4.2 | 4.06 | 4.2 | 4.2 | 0.0 (0.0%) | 53,000 |
15 Jul 2019 | MYR | 4.12 | 4.2 | 4.02 | 4.2 | 4.2 | +0.08 (+1.94%) | 39,700 |
12 Jul 2019 | MYR | 4.06 | 4.12 | 4.02 | 4.12 | 4.12 | +0.12 (+3%) | 64,000 |
11 Jul 2019 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 12,000 |
10 Jul 2019 | MYR | 4.12 | 4.12 | 4 | 4 | 4 | -0.12 (-2.91%) | 67,000 |
9 Jul 2019 | MYR | 4.12 | 4.17 | 4.05 | 4.12 | 4.12 | -0.06 (-1.44%) | 20,300 |
8 Jul 2019 | MYR | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 5,500 |
5 Jul 2019 | MYR | 4.11 | 4.19 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 5,500 |
4 Jul 2019 | MYR | 4.06 | 4.15 | 4.03 | 4.15 | 4.15 | +0.04 (+0.97%) | 12,500 |
3 Jul 2019 | MYR | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 15,500 |
2 Jul 2019 | MYR | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | +0.12 (+3%) | 18,500 |