Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 898,200 |
13 Dec 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 927,700 |
12 Dec 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 3,148,100 |
11 Dec 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,614,900 |
10 Dec 2018 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,760,600 |
7 Dec 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 914,100 |
6 Dec 2018 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,082,100 |
5 Dec 2018 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 479,800 |
4 Dec 2018 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 915,700 |
3 Dec 2018 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,213,200 |
30 Nov 2018 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,462,100 |
29 Nov 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,014,900 |
28 Nov 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 838,200 |
27 Nov 2018 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,338,600 |
26 Nov 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 933,300 |
23 Nov 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,165,600 |
22 Nov 2018 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 1,659,400 |
21 Nov 2018 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,578,700 |
19 Nov 2018 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,567,800 |
16 Nov 2018 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 3,395,500 |
15 Nov 2018 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,948,900 |
14 Nov 2018 | MYR | 0.235 | 0.255 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 3,998,300 |
13 Nov 2018 | MYR | 0.24 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 6,706,000 |
12 Nov 2018 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,476,300 |
9 Nov 2018 | MYR | 0.225 | 0.24 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 3,142,300 |
8 Nov 2018 | MYR | 0.26 | 0.27 | 0.22 | 0.225 | 0.225 | -0.03 (-11.76%) | 6,454,500 |
7 Nov 2018 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 1,737,800 |
5 Nov 2018 | MYR | 0.255 | 0.255 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 826,600 |
2 Nov 2018 | MYR | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 914,700 |
1 Nov 2018 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.02 (+9.09%) | 1,087,200 |