Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 375,700 |
10 Sep 2019 | MYR | 2 | 2.01 | 2 | 2 | 2 | 0.0 (0.0%) | 257,200 |
6 Sep 2019 | MYR | 2.05 | 2.05 | 2 | 2 | 2 | -0.05 (-2.44%) | 97,000 |
5 Sep 2019 | MYR | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 28,700 |
4 Sep 2019 | MYR | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 15,500 |
3 Sep 2019 | MYR | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 6,700 |
30 Aug 2019 | MYR | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 259,000 |
29 Aug 2019 | MYR | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 29,200 |
28 Aug 2019 | MYR | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 11,000 |
27 Aug 2019 | MYR | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 30,900 |
26 Aug 2019 | MYR | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 13,400 |
23 Aug 2019 | MYR | 2 | 2.04 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 95,000 |
22 Aug 2019 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 76,300 |
21 Aug 2019 | MYR | 2.02 | 2.03 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 11,100 |
20 Aug 2019 | MYR | 2.04 | 2.04 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 25,700 |
19 Aug 2019 | MYR | 1.97 | 2.02 | 1.97 | 2 | 2 | 0.0 (0.0%) | 15,300 |
16 Aug 2019 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 39,700 |
15 Aug 2019 | MYR | 2 | 2 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 119,000 |
14 Aug 2019 | MYR | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 39,200 |
13 Aug 2019 | MYR | 2.04 | 2.05 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 74,700 |
9 Aug 2019 | MYR | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 49,600 |
8 Aug 2019 | MYR | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 59,100 |
7 Aug 2019 | MYR | 2.1 | 2.1 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 103,800 |
6 Aug 2019 | MYR | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | -0.04 (-1.91%) | 120,500 |
5 Aug 2019 | MYR | 2.09 | 2.09 | 2.03 | 2.09 | 2.09 | 0.0 (0.0%) | 212,300 |
2 Aug 2019 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 153,100 |
1 Aug 2019 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 102,600 |
31 Jul 2019 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 138,100 |
29 Jul 2019 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 24,500 |
26 Jul 2019 | MYR | 2.1 | 2.15 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 137,900 |