Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 0.5 | 0.52 | 0.48 | 0.52 | 0.52 | 0.0 (0.0%) | 1,324,000 |
17 Dec 2018 | MYR | 0.58 | 0.58 | 0.515 | 0.52 | 0.52 | -0.065 (-11.11%) | 969,900 |
14 Dec 2018 | MYR | 0.595 | 0.595 | 0.57 | 0.585 | 0.585 | -0.01 (-1.68%) | 991,900 |
13 Dec 2018 | MYR | 0.61 | 0.61 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 885,500 |
12 Dec 2018 | MYR | 0.615 | 0.63 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 1,173,100 |
11 Dec 2018 | MYR | 0.61 | 0.63 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 732,600 |
10 Dec 2018 | MYR | 0.625 | 0.625 | 0.6 | 0.61 | 0.61 | -0.025 (-3.94%) | 1,123,600 |
7 Dec 2018 | MYR | 0.65 | 0.66 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 889,200 |
6 Dec 2018 | MYR | 0.67 | 0.67 | 0.635 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,800,800 |
5 Dec 2018 | MYR | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 2,016,300 |
4 Dec 2018 | MYR | 0.705 | 0.705 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 975,100 |
3 Dec 2018 | MYR | 0.695 | 0.71 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 1,685,400 |
30 Nov 2018 | MYR | 0.7 | 0.705 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 1,227,900 |
29 Nov 2018 | MYR | 0.73 | 0.735 | 0.685 | 0.695 | 0.695 | -0.03 (-4.14%) | 3,947,800 |
28 Nov 2018 | MYR | 0.695 | 0.725 | 0.69 | 0.725 | 0.725 | +0.035 (+5.07%) | 2,551,700 |
27 Nov 2018 | MYR | 0.705 | 0.705 | 0.685 | 0.69 | 0.69 | -0.02 (-2.82%) | 548,200 |
26 Nov 2018 | MYR | 0.695 | 0.71 | 0.685 | 0.71 | 0.71 | +0.01 (+1.43%) | 700,700 |
23 Nov 2018 | MYR | 0.725 | 0.745 | 0.685 | 0.7 | 0.7 | -0.025 (-3.45%) | 2,939,700 |
22 Nov 2018 | MYR | 0.695 | 0.73 | 0.68 | 0.725 | 0.725 | +0.035 (+5.07%) | 5,792,700 |
21 Nov 2018 | MYR | 0.695 | 0.7 | 0.675 | 0.69 | 0.69 | -0.015 (-2.13%) | 751,600 |
19 Nov 2018 | MYR | 0.7 | 0.73 | 0.695 | 0.705 | 0.705 | +0.015 (+2.17%) | 5,171,600 |
16 Nov 2018 | MYR | 0.66 | 0.7 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 3,938,000 |
15 Nov 2018 | MYR | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.025 (+3.94%) | 472,700 |
14 Nov 2018 | MYR | 0.645 | 0.65 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 357,500 |
13 Nov 2018 | MYR | 0.65 | 0.65 | 0.63 | 0.645 | 0.645 | 0.0 (0.0%) | 478,600 |
12 Nov 2018 | MYR | 0.645 | 0.655 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 310,100 |
9 Nov 2018 | MYR | 0.655 | 0.655 | 0.64 | 0.645 | 0.645 | -0.01 (-1.53%) | 401,100 |
8 Nov 2018 | MYR | 0.66 | 0.665 | 0.645 | 0.655 | 0.655 | +0.005 (+0.77%) | 500,100 |
7 Nov 2018 | MYR | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | +0.015 (+2.36%) | 677,700 |
5 Nov 2018 | MYR | 0.665 | 0.665 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 437,800 |