Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | MYR | 4.1 | 4.1 | 4 | 4 | 4 | -0.2 (-4.76%) | 51,100 |
28 Jun 2019 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 4,400 |
27 Jun 2019 | MYR | 4.1 | 4.2 | 4.09 | 4.2 | 4.2 | 0.0 (0.0%) | 7,000 |
26 Jun 2019 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 5,500 |
25 Jun 2019 | MYR | 4.2 | 4.2 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 5,500 |
24 Jun 2019 | MYR | 4.2 | 4.2 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 30,700 |
21 Jun 2019 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.05 (+1.20%) | 5,100 |
20 Jun 2019 | MYR | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.07 (-1.66%) | 26,000 |
19 Jun 2019 | MYR | 4 | 4.22 | 3.99 | 4.22 | 4.22 | +0.22 (+5.50%) | 54,200 |
18 Jun 2019 | MYR | 4 | 4.09 | 3.99 | 4 | 4 | 0.0 (0.0%) | 15,500 |
17 Jun 2019 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 34,000 |
14 Jun 2019 | MYR | 4.07 | 4.07 | 4 | 4 | 4 | -0.19 (-4.53%) | 98,900 |
13 Jun 2019 | MYR | 4.12 | 4.2 | 4 | 4.19 | 4.19 | +0.09 (+2.20%) | 28,900 |
12 Jun 2019 | MYR | 4.1 | 4.12 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 10,000 |
11 Jun 2019 | MYR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 16,000 |
10 Jun 2019 | MYR | 4.2 | 4.2 | 3.99 | 4 | 4 | -0.3 (-6.98%) | 233,000 |
7 Jun 2019 | MYR | 4.2 | 4.3 | 4 | 4.3 | 4.3 | +0.05 (+1.18%) | 226,500 |
6 Jun 2019 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 11,000 |
3 Jun 2019 | MYR | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.13 (-2.97%) | 24,700 |
31 May 2019 | MYR | 4.38 | 4.39 | 4.22 | 4.38 | 4.38 | -0.01 (-0.23%) | 13,000 |
30 May 2019 | MYR | 4.45 | 4.45 | 4.2 | 4.39 | 4.39 | -0.06 (-1.35%) | 29,700 |
29 May 2019 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.03 (-0.67%) | 4,000 |
28 May 2019 | MYR | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | +0.03 (+0.67%) | 4,200 |
27 May 2019 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.04 (-0.89%) | 4,000 |
24 May 2019 | MYR | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | +0.04 (+0.90%) | 4,000 |
23 May 2019 | MYR | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.03 (-0.67%) | 4,000 |
21 May 2019 | MYR | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -0.01 (-0.22%) | 4,000 |
17 May 2019 | MYR | 4.49 | 4.49 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 6,000 |