Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | MYR | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,178,500 |
11 Dec 2018 | MYR | 2.05 | 2.08 | 2 | 2 | 2 | -0.05 (-2.44%) | 1,312,500 |
10 Dec 2018 | MYR | 2.08 | 2.1 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 1,246,500 |
7 Dec 2018 | MYR | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 646,400 |
6 Dec 2018 | MYR | 2.13 | 2.16 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,663,700 |
5 Dec 2018 | MYR | 2.09 | 2.18 | 2.08 | 2.14 | 2.14 | 0.0 (0.0%) | 2,850,700 |
4 Dec 2018 | MYR | 2.09 | 2.15 | 2.06 | 2.14 | 2.14 | +0.06 (+2.88%) | 2,501,300 |
3 Dec 2018 | MYR | 2.01 | 2.09 | 1.99 | 2.08 | 2.08 | +0.11 (+5.58%) | 2,451,700 |
30 Nov 2018 | MYR | 2 | 2.04 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,068,700 |
29 Nov 2018 | MYR | 2.09 | 2.09 | 1.98 | 2 | 2 | -0.05 (-2.44%) | 2,283,700 |
28 Nov 2018 | MYR | 2.04 | 2.1 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,572,700 |
27 Nov 2018 | MYR | 2.13 | 2.13 | 2.04 | 2.04 | 2.04 | -0.07 (-3.32%) | 1,880,100 |
26 Nov 2018 | MYR | 2.12 | 2.18 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 4,016,000 |
23 Nov 2018 | MYR | 2.06 | 2.13 | 2.02 | 2.11 | 2.11 | +0.23 (+12.23%) | 18,413,600 |
22 Nov 2018 | MYR | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,680,700 |
21 Nov 2018 | MYR | 1.82 | 1.87 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 973,300 |
19 Nov 2018 | MYR | 1.86 | 1.9 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,687,200 |
16 Nov 2018 | MYR | 1.73 | 1.86 | 1.73 | 1.84 | 1.84 | +0.12 (+6.98%) | 1,779,700 |
15 Nov 2018 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 82,900 |
14 Nov 2018 | MYR | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 422,100 |
13 Nov 2018 | MYR | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | +0.04 (+2.34%) | 364,300 |
12 Nov 2018 | MYR | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | +0.05 (+3.01%) | 337,500 |
9 Nov 2018 | MYR | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 201,300 |
8 Nov 2018 | MYR | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 273,100 |
7 Nov 2018 | MYR | 1.67 | 1.7 | 1.65 | 1.68 | 1.68 | +0.05 (+3.07%) | 321,600 |
5 Nov 2018 | MYR | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 139,200 |
2 Nov 2018 | MYR | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 331,900 |
1 Nov 2018 | MYR | 1.6 | 1.64 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 403,600 |
31 Oct 2018 | MYR | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | +0.05 (+3.25%) | 447,200 |
30 Oct 2018 | MYR | 1.51 | 1.55 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 464,400 |