Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -0.06 (-2.94%) | 3,936,500 |
12 Sep 2019 | MYR | 2.08 | 2.09 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 287,900 |
11 Sep 2019 | MYR | 2.07 | 2.11 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 588,800 |
10 Sep 2019 | MYR | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 429,400 |
6 Sep 2019 | MYR | 2.1 | 2.12 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 817,400 |
5 Sep 2019 | MYR | 2.08 | 2.12 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 518,400 |
4 Sep 2019 | MYR | 2.05 | 2.12 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 1,218,100 |
3 Sep 2019 | MYR | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 902,000 |
30 Aug 2019 | MYR | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | +0.09 (+4.62%) | 1,359,700 |
29 Aug 2019 | MYR | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 505,800 |
28 Aug 2019 | MYR | 1.98 | 2 | 1.89 | 1.93 | 1.93 | -0.03 (-1.53%) | 1,415,700 |
27 Aug 2019 | MYR | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 519,400 |
26 Aug 2019 | MYR | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 299,600 |
23 Aug 2019 | MYR | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 281,300 |
22 Aug 2019 | MYR | 1.96 | 1.96 | 1.89 | 1.95 | 1.95 | 0.0 (0.0%) | 487,700 |
21 Aug 2019 | MYR | 1.91 | 1.98 | 1.78 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,239,200 |
20 Aug 2019 | MYR | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 744,300 |
19 Aug 2019 | MYR | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | +0.05 (+2.69%) | 677,700 |
16 Aug 2019 | MYR | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 617,600 |
15 Aug 2019 | MYR | 1.78 | 1.86 | 1.76 | 1.84 | 1.84 | +0.03 (+1.66%) | 625,500 |
14 Aug 2019 | MYR | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 356,900 |
13 Aug 2019 | MYR | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 513,100 |
9 Aug 2019 | MYR | 1.8 | 1.81 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 451,100 |
8 Aug 2019 | MYR | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,726,600 |
7 Aug 2019 | MYR | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 162,700 |
6 Aug 2019 | MYR | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 552,900 |
5 Aug 2019 | MYR | 1.76 | 1.8 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 217,100 |
2 Aug 2019 | MYR | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 728,400 |
1 Aug 2019 | MYR | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 508,000 |
31 Jul 2019 | MYR | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 752,000 |