Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 1,614,800 |
17 Dec 2018 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,411,800 |
14 Dec 2018 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 959,100 |
13 Dec 2018 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 898,900 |
12 Dec 2018 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 720,700 |
11 Dec 2018 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 921,800 |
10 Dec 2018 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,070,800 |
7 Dec 2018 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,317,100 |
6 Dec 2018 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,405,800 |
5 Dec 2018 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 968,400 |
4 Dec 2018 | MYR | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 772,800 |
3 Dec 2018 | MYR | 0.31 | 0.325 | 0.295 | 0.325 | 0.325 | +0.025 (+8.33%) | 2,129,900 |
30 Nov 2018 | MYR | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,326,800 |
29 Nov 2018 | MYR | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,569,300 |
28 Nov 2018 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 571,000 |
27 Nov 2018 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,238,200 |
26 Nov 2018 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 886,400 |
23 Nov 2018 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,504,500 |
22 Nov 2018 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,258,500 |
21 Nov 2018 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 824,600 |
19 Nov 2018 | MYR | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,071,300 |
16 Nov 2018 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,162,700 |
15 Nov 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 598,800 |
14 Nov 2018 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,123,800 |
13 Nov 2018 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,478,700 |
12 Nov 2018 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,063,500 |
9 Nov 2018 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,057,800 |
8 Nov 2018 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,366,000 |
7 Nov 2018 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,319,500 |
5 Nov 2018 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,299,200 |