Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 95,700 |
24 Jul 2019 | MYR | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 62,900 |
23 Jul 2019 | MYR | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 46,800 |
22 Jul 2019 | MYR | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 64,600 |
19 Jul 2019 | MYR | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 23,500 |
18 Jul 2019 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 56,200 |
17 Jul 2019 | MYR | 2.11 | 2.12 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 29,300 |
16 Jul 2019 | MYR | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 69,600 |
15 Jul 2019 | MYR | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 100,700 |
12 Jul 2019 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 112,200 |
11 Jul 2019 | MYR | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 77,500 |
10 Jul 2019 | MYR | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 59,400 |
9 Jul 2019 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 152,900 |
8 Jul 2019 | MYR | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 39,700 |
5 Jul 2019 | MYR | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 76,800 |
4 Jul 2019 | MYR | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 69,100 |
3 Jul 2019 | MYR | 2.13 | 2.19 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 32,200 |
2 Jul 2019 | MYR | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 91,400 |
1 Jul 2019 | MYR | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 69,800 |
28 Jun 2019 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 37,100 |
27 Jun 2019 | MYR | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | -0.06 (-2.69%) | 223,700 |
26 Jun 2019 | MYR | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 73,100 |
25 Jun 2019 | MYR | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.07 (-3.06%) | 279,300 |
24 Jun 2019 | MYR | 2.22 | 2.35 | 2.22 | 2.29 | 2.29 | +0.09 (+4.09%) | 320,800 |
21 Jun 2019 | MYR | 2.18 | 2.24 | 2.17 | 2.2 | 2.2 | +1.849 (+526.25%) | 248,800 |
21 Jun 2019 |
|
|||||||
20 Jun 2019 | MYR | 2.1125 | 2.1175 | 2.1 | 2.1075 | 2.1075 | 0.0 (0.0%) | 1,452,800 |
19 Jun 2019 | MYR | 2.1125 | 2.1125 | 2.1075 | 2.1075 | 2.1075 | 0.0 (0.0%) | 195,600 |
18 Jun 2019 | MYR | 2.1275 | 2.1275 | 2.105 | 2.1075 | 2.1075 | -0.018 (-0.82%) | 212,000 |
17 Jun 2019 | MYR | 2.1275 | 2.15 | 2.095 | 2.125 | 2.125 | -0.05 (-2.30%) | 321,600 |
14 Jun 2019 | MYR | 2.125 | 2.175 | 2.095 | 2.175 | 2.175 | +0.062 (+2.96%) | 224,400 |