Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 30,000 |
4 Jan 2019 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 85,000 |
3 Jan 2019 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 6,200 |
2 Jan 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Dec 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
28 Dec 2018 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 62,200 |
27 Dec 2018 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
26 Dec 2018 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 348,600 |
24 Dec 2018 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 22,000 |
21 Dec 2018 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 29,000 |
20 Dec 2018 | MYR | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 299,000 |
19 Dec 2018 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 124,000 |
18 Dec 2018 | MYR | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 50,000 |
17 Dec 2018 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 128,900 |
14 Dec 2018 | MYR | 0.54 | 0.58 | 0.525 | 0.54 | 0.54 | +0.02 (+3.85%) | 46,100 |
13 Dec 2018 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 70,200 |
12 Dec 2018 | MYR | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 93,200 |
11 Dec 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 49,400 |
10 Dec 2018 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 103,000 |
7 Dec 2018 | MYR | 0.54 | 0.545 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 92,000 |
6 Dec 2018 | MYR | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 261,700 |
5 Dec 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 50,200 |
4 Dec 2018 | MYR | 0.58 | 0.585 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 115,100 |
3 Dec 2018 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 45,500 |
30 Nov 2018 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 0 |
29 Nov 2018 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 60,400 |
28 Nov 2018 | MYR | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 49,400 |
27 Nov 2018 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 39,000 |
26 Nov 2018 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 8,200 |
23 Nov 2018 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 23,500 |