Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 14,700 |
5 Dec 2019 | MYR | 2.32 | 2.35 | 2.3 | 2.35 | 2.35 | +0.02 (+0.86%) | 36,500 |
4 Dec 2019 | MYR | 2.35 | 2.35 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 53,300 |
3 Dec 2019 | MYR | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 48,200 |
2 Dec 2019 | MYR | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 50,400 |
29 Nov 2019 | MYR | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 145,900 |
28 Nov 2019 | MYR | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 42,500 |
27 Nov 2019 | MYR | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 97,900 |
26 Nov 2019 | MYR | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 25,500 |
25 Nov 2019 | MYR | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 116,100 |
22 Nov 2019 | MYR | 2.4 | 2.41 | 2.35 | 2.41 | 2.41 | +0.01 (+0.42%) | 117,900 |
21 Nov 2019 | MYR | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 119,800 |
20 Nov 2019 | MYR | 2.41 | 2.45 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 120,900 |
19 Nov 2019 | MYR | 2.41 | 2.45 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 148,900 |
18 Nov 2019 | MYR | 2.45 | 2.45 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 132,900 |
15 Nov 2019 | MYR | 2.33 | 2.5 | 2.33 | 2.45 | 2.45 | +0.14 (+6.06%) | 337,000 |
14 Nov 2019 | MYR | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 46,300 |
13 Nov 2019 | MYR | 2.31 | 2.34 | 2.3 | 2.34 | 2.34 | +0.03 (+1.30%) | 38,700 |
12 Nov 2019 | MYR | 2.31 | 2.31 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 75,000 |
11 Nov 2019 | MYR | 2.33 | 2.33 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 69,500 |
8 Nov 2019 | MYR | 2.28 | 2.32 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 100,000 |
7 Nov 2019 | MYR | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | +0.02 (+0.88%) | 39,700 |
6 Nov 2019 | MYR | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 39,000 |
5 Nov 2019 | MYR | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 36,600 |
4 Nov 2019 | MYR | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 87,500 |
1 Nov 2019 | MYR | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 114,000 |
31 Oct 2019 | MYR | 2.17 | 2.29 | 2.16 | 2.26 | 2.26 | +0.09 (+4.15%) | 254,900 |
30 Oct 2019 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 5,000 |
29 Oct 2019 | MYR | 2.2 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 105,900 |
25 Oct 2019 | MYR | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 20,500 |