Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 1,673,600 |
20 Dec 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,183,300 |
19 Dec 2018 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 748,900 |
18 Dec 2018 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,815,200 |
17 Dec 2018 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 1,358,700 |
14 Dec 2018 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 2,272,000 |
13 Dec 2018 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 273,500 |
12 Dec 2018 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 441,200 |
11 Dec 2018 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,623,800 |
10 Dec 2018 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 371,300 |
7 Dec 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 800,800 |
6 Dec 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,110,500 |
5 Dec 2018 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 3,060,000 |
4 Dec 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,984,200 |
3 Dec 2018 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,715,000 |
30 Nov 2018 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,577,500 |
29 Nov 2018 | MYR | 0.2 | 0.205 | 0.19 | 0.195 | 0.195 | -0.02 (-9.30%) | 12,929,200 |
28 Nov 2018 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 545,100 |
27 Nov 2018 | MYR | 0.205 | 0.225 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 6,399,600 |
26 Nov 2018 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 391,100 |
23 Nov 2018 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,033,900 |
22 Nov 2018 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 805,700 |
21 Nov 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 1,644,800 |
19 Nov 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,257,100 |
16 Nov 2018 | MYR | 0.215 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 4,045,900 |
15 Nov 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,222,700 |
14 Nov 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,691,400 |
13 Nov 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,879,000 |
12 Nov 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 856,700 |
9 Nov 2018 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,831,200 |