Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 22,300 |
23 Oct 2019 | MYR | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 143,100 |
22 Oct 2019 | MYR | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 45,000 |
21 Oct 2019 | MYR | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.03 (-1.36%) | 133,000 |
18 Oct 2019 | MYR | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 38,700 |
17 Oct 2019 | MYR | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 45,100 |
16 Oct 2019 | MYR | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 80,100 |
15 Oct 2019 | MYR | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | -0.02 (-0.89%) | 32,300 |
14 Oct 2019 | MYR | 2.25 | 2.27 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 208,400 |
11 Oct 2019 | MYR | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | +0.08 (+3.69%) | 213,800 |
10 Oct 2019 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
9 Oct 2019 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 56,700 |
8 Oct 2019 | MYR | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 31,200 |
7 Oct 2019 | MYR | 2.14 | 2.18 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 35,200 |
4 Oct 2019 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | +0.02 (+0.93%) | 104,200 |
3 Oct 2019 | MYR | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 87,000 |
2 Oct 2019 | MYR | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 54,400 |
1 Oct 2019 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 20,500 |
30 Sep 2019 | MYR | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 16,000 |
27 Sep 2019 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 95,700 |
26 Sep 2019 | MYR | 2.1 | 2.2 | 2.1 | 2.19 | 2.19 | +0.08 (+3.79%) | 89,300 |
25 Sep 2019 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 49,100 |
24 Sep 2019 | MYR | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 69,000 |
23 Sep 2019 | MYR | 2.19 | 2.2 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 50,800 |
20 Sep 2019 | MYR | 2.08 | 2.2 | 2.08 | 2.19 | 2.19 | +0.1 (+4.78%) | 236,500 |
19 Sep 2019 | MYR | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | +0.07 (+3.47%) | 188,400 |
18 Sep 2019 | MYR | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | +0.02 (+1%) | 30,600 |
17 Sep 2019 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,514,000 |
13 Sep 2019 | MYR | 2.05 | 2.05 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 1,165,900 |
12 Sep 2019 | MYR | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | +0.05 (+2.50%) | 72,000 |