Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | MYR | 2.1 | 2.105 | 2.085 | 2.1 | 2.1 | 0.0 (0.0%) | 4,832,200 |
29 Oct 2019 | MYR | 2.125 | 2.125 | 2.09 | 2.1 | 2.1 | -0.015 (-0.71%) | 497,800 |
25 Oct 2019 | MYR | 2.1 | 2.12 | 2.09 | 2.115 | 2.115 | +0.01 (+0.48%) | 232,800 |
24 Oct 2019 | MYR | 2.105 | 2.12 | 2.095 | 2.105 | 2.105 | -0.015 (-0.71%) | 462,600 |
23 Oct 2019 | MYR | 2.12 | 2.12 | 2.1 | 2.12 | 2.12 | -0.005 (-0.24%) | 768,800 |
22 Oct 2019 | MYR | 2.15 | 2.15 | 2.1 | 2.125 | 2.125 | +0.005 (+0.24%) | 1,031,000 |
21 Oct 2019 | MYR | 2.14 | 2.14 | 2.115 | 2.12 | 2.12 | -0.02 (-0.93%) | 3,431,600 |
18 Oct 2019 | MYR | 2.125 | 2.14 | 2.11 | 2.14 | 2.14 | +0.03 (+1.42%) | 3,096,200 |
17 Oct 2019 | MYR | 2.12 | 2.14 | 2.105 | 2.11 | 2.11 | 0.0 (0.0%) | 5,378,200 |
16 Oct 2019 | MYR | 2.1 | 2.115 | 2.1 | 2.11 | 2.11 | +0.005 (+0.24%) | 556,600 |
15 Oct 2019 | MYR | 2.1 | 2.12 | 2.095 | 2.105 | 2.105 | 0.0 (0.0%) | 2,042,000 |
14 Oct 2019 | MYR | 2.105 | 2.115 | 2.1 | 2.105 | 2.105 | -0.015 (-0.71%) | 1,088,800 |
11 Oct 2019 | MYR | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 601,600 |
10 Oct 2019 | MYR | 2.095 | 2.11 | 2.095 | 2.11 | 2.11 | 0.0 (0.0%) | 740,200 |
9 Oct 2019 | MYR | 2.095 | 2.125 | 2.095 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,205,400 |
8 Oct 2019 | MYR | 2.1 | 2.11 | 2.095 | 2.1 | 2.1 | -0.005 (-0.24%) | 358,800 |
7 Oct 2019 | MYR | 2.1 | 2.11 | 2.095 | 2.105 | 2.105 | +0.01 (+0.48%) | 729,600 |
4 Oct 2019 | MYR | 2.105 | 2.11 | 2.09 | 2.095 | 2.095 | +0.005 (+0.24%) | 1,152,200 |
3 Oct 2019 | MYR | 2.09 | 2.105 | 2.08 | 2.09 | 2.09 | -0.015 (-0.71%) | 1,123,000 |
2 Oct 2019 | MYR | 2.095 | 2.11 | 2.085 | 2.105 | 2.105 | -0.025 (-1.17%) | 8,803,400 |
1 Oct 2019 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 5,422,400 |
30 Sep 2019 | MYR | 2.105 | 2.14 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 7,447,600 |
27 Sep 2019 | MYR | 2.13 | 2.13 | 2.095 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,018,200 |
26 Sep 2019 | MYR | 2.13 | 2.145 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 2,050,200 |
25 Sep 2019 | MYR | 2.12 | 2.135 | 2.115 | 2.13 | 2.13 | +0.01 (+0.47%) | 5,591,000 |
24 Sep 2019 | MYR | 2.105 | 2.15 | 2.105 | 2.12 | 2.12 | +0.01 (+0.47%) | 4,055,800 |
23 Sep 2019 | MYR | 2.11 | 2.125 | 2.1 | 2.11 | 2.11 | +0.005 (+0.24%) | 121,000 |
20 Sep 2019 | MYR | 2.1 | 2.13 | 2.09 | 2.105 | 2.105 | +0.01 (+0.48%) | 9,404,800 |
19 Sep 2019 | MYR | 2.09 | 2.105 | 2.08 | 2.095 | 2.095 | 0.0 (0.0%) | 1,671,200 |
18 Sep 2019 | MYR | 2.105 | 2.11 | 2.09 | 2.095 | 2.095 | -0.01 (-0.48%) | 2,880,800 |