Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 2.19 | 2.2 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 124,900 |
25 Oct 2019 | MYR | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 99,200 |
24 Oct 2019 | MYR | 2.21 | 2.21 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 34,100 |
23 Oct 2019 | MYR | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | -0.03 (-1.34%) | 470,500 |
22 Oct 2019 | MYR | 2.16 | 2.24 | 2.13 | 2.24 | 2.24 | +0.08 (+3.70%) | 1,431,700 |
21 Oct 2019 | MYR | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 59,500 |
18 Oct 2019 | MYR | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | +0.04 (+1.87%) | 296,500 |
17 Oct 2019 | MYR | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 134,100 |
16 Oct 2019 | MYR | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 1,505,300 |
15 Oct 2019 | MYR | 2.12 | 2.17 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 1,615,600 |
14 Oct 2019 | MYR | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | +0.03 (+1.43%) | 411,700 |
11 Oct 2019 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 196,600 |
10 Oct 2019 | MYR | 2.11 | 2.12 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 203,800 |
9 Oct 2019 | MYR | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | +0.02 (+0.95%) | 645,600 |
8 Oct 2019 | MYR | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.03 (-1.41%) | 860,100 |
7 Oct 2019 | MYR | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 281,600 |
4 Oct 2019 | MYR | 2.1 | 2.13 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 600,200 |
3 Oct 2019 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 398,600 |
2 Oct 2019 | MYR | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 606,100 |
1 Oct 2019 | MYR | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 305,000 |
30 Sep 2019 | MYR | 2.1 | 2.14 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 857,000 |
27 Sep 2019 | MYR | 2.07 | 2.1 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 738,700 |
26 Sep 2019 | MYR | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 681,400 |
25 Sep 2019 | MYR | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 204,200 |
24 Sep 2019 | MYR | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 312,000 |
23 Sep 2019 | MYR | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 329,400 |
20 Sep 2019 | MYR | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 216,300 |
19 Sep 2019 | MYR | 2.05 | 2.1 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,127,800 |
18 Sep 2019 | MYR | 2 | 2.04 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 445,600 |
17 Sep 2019 | MYR | 1.97 | 2.02 | 1.95 | 2.01 | 2.01 | +0.03 (+1.52%) | 499,600 |