Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 70,600 |
9 Dec 2019 | MYR | 2.35 | 2.37 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 139,700 |
6 Dec 2019 | MYR | 2.36 | 2.39 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 102,800 |
5 Dec 2019 | MYR | 2.39 | 2.4 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 579,600 |
4 Dec 2019 | MYR | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 46,900 |
3 Dec 2019 | MYR | 2.38 | 2.44 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 480,500 |
2 Dec 2019 | MYR | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 163,200 |
29 Nov 2019 | MYR | 2.37 | 2.45 | 2.34 | 2.42 | 2.42 | +0.05 (+2.11%) | 814,600 |
28 Nov 2019 | MYR | 2.41 | 2.41 | 2.33 | 2.37 | 2.37 | -0.05 (-2.07%) | 1,272,400 |
27 Nov 2019 | MYR | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 884,400 |
26 Nov 2019 | MYR | 2.34 | 2.45 | 2.34 | 2.4 | 2.4 | +0.06 (+2.56%) | 1,351,300 |
25 Nov 2019 | MYR | 2.33 | 2.34 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 719,100 |
22 Nov 2019 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 583,200 |
21 Nov 2019 | MYR | 2.3 | 2.32 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 2,565,200 |
20 Nov 2019 | MYR | 2.28 | 2.32 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 982,000 |
19 Nov 2019 | MYR | 2.22 | 2.32 | 2.2 | 2.26 | 2.26 | +0.06 (+2.73%) | 928,800 |
18 Nov 2019 | MYR | 2.18 | 2.22 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 587,400 |
15 Nov 2019 | MYR | 2.16 | 2.2 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 1,791,500 |
14 Nov 2019 | MYR | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 264,200 |
13 Nov 2019 | MYR | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 410,700 |
12 Nov 2019 | MYR | 2.18 | 2.18 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 190,500 |
11 Nov 2019 | MYR | 2.13 | 2.2 | 2.06 | 2.11 | 2.11 | -0.05 (-2.31%) | 222,300 |
8 Nov 2019 | MYR | 2.1 | 2.17 | 2.06 | 2.16 | 2.16 | +0.06 (+2.86%) | 640,800 |
7 Nov 2019 | MYR | 2.14 | 2.15 | 2.1 | 2.1 | 2.1 | -0.06 (-2.78%) | 2,277,700 |
6 Nov 2019 | MYR | 2.14 | 2.16 | 2.11 | 2.16 | 2.16 | +0.02 (+0.93%) | 397,800 |
5 Nov 2019 | MYR | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.04 (-1.83%) | 712,200 |
4 Nov 2019 | MYR | 2.2 | 2.2 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 76,500 |
1 Nov 2019 | MYR | 2.18 | 2.2 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 173,300 |
31 Oct 2019 | MYR | 2.15 | 2.2 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 232,400 |
30 Oct 2019 | MYR | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 246,500 |