Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 487,400 |
8 Jan 2019 | MYR | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | -0.03 (-8.57%) | 971,000 |
7 Jan 2019 | MYR | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 8,178,600 |
4 Jan 2019 | MYR | 0.325 | 0.345 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 1,516,200 |
3 Jan 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 711,000 |
2 Jan 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,972,300 |
31 Dec 2018 | MYR | 0.325 | 0.345 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 975,900 |
28 Dec 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 236,400 |
27 Dec 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 572,100 |
26 Dec 2018 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 584,100 |
24 Dec 2018 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 507,700 |
21 Dec 2018 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 941,400 |
20 Dec 2018 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 282,700 |
19 Dec 2018 | MYR | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,034,800 |
18 Dec 2018 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | -0.01 (-3.08%) | 3,173,600 |
17 Dec 2018 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 451,500 |
14 Dec 2018 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 470,500 |
13 Dec 2018 | MYR | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,257,400 |
12 Dec 2018 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 569,800 |
11 Dec 2018 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,621,900 |
10 Dec 2018 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,008,400 |
7 Dec 2018 | MYR | 0.33 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,181,800 |
6 Dec 2018 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 336,100 |
5 Dec 2018 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 592,800 |
4 Dec 2018 | MYR | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 440,500 |
3 Dec 2018 | MYR | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 1,576,500 |
30 Nov 2018 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 753,800 |
29 Nov 2018 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,468,100 |
28 Nov 2018 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 904,800 |
27 Nov 2018 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,542,500 |