Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 4.59 | 4.6 | 4.52 | 4.57 | 4.57 | -0.08 (-1.72%) | 226,100 |
17 Dec 2018 | MYR | 4.72 | 4.74 | 4.62 | 4.65 | 4.65 | -0.09 (-1.90%) | 190,500 |
14 Dec 2018 | MYR | 4.88 | 4.88 | 4.71 | 4.74 | 4.74 | -0.08 (-1.66%) | 193,900 |
13 Dec 2018 | MYR | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | -0.13 (-2.63%) | 303,200 |
12 Dec 2018 | MYR | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 282,300 |
11 Dec 2018 | MYR | 4.93 | 4.97 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 386,200 |
10 Dec 2018 | MYR | 4.98 | 4.98 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 244,400 |
7 Dec 2018 | MYR | 5.02 | 5.08 | 4.88 | 4.95 | 4.95 | -0.1 (-1.98%) | 556,200 |
6 Dec 2018 | MYR | 5.1 | 5.11 | 5.02 | 5.05 | 5.05 | -0.08 (-1.56%) | 245,200 |
5 Dec 2018 | MYR | 5.03 | 5.19 | 5 | 5.13 | 5.13 | +0.02 (+0.39%) | 608,000 |
4 Dec 2018 | MYR | 5.02 | 5.15 | 4.99 | 5.11 | 5.11 | +0.15 (+3.02%) | 698,500 |
3 Dec 2018 | MYR | 4.83 | 4.99 | 4.83 | 4.96 | 4.96 | +0.16 (+3.33%) | 647,400 |
30 Nov 2018 | MYR | 4.72 | 4.8 | 4.65 | 4.8 | 4.8 | +0.07 (+1.48%) | 456,000 |
29 Nov 2018 | MYR | 4.79 | 4.8 | 4.55 | 4.73 | 4.73 | -0.18 (-3.67%) | 2,276,100 |
28 Nov 2018 | MYR | 4.8 | 5.01 | 4.8 | 4.91 | 4.91 | +0.09 (+1.87%) | 506,200 |
27 Nov 2018 | MYR | 5.11 | 5.11 | 4.8 | 4.82 | 4.82 | -0.26 (-5.12%) | 1,162,800 |
26 Nov 2018 | MYR | 5.15 | 5.15 | 5.04 | 5.08 | 5.08 | -0.12 (-2.31%) | 517,900 |
23 Nov 2018 | MYR | 5.37 | 5.38 | 5.19 | 5.2 | 5.2 | -0.17 (-3.17%) | 766,700 |
22 Nov 2018 | MYR | 5.46 | 5.46 | 5.37 | 5.37 | 5.37 | -0.08 (-1.47%) | 561,400 |
21 Nov 2018 | MYR | 5.5 | 5.5 | 5.42 | 5.45 | 5.45 | -0.11 (-1.98%) | 629,000 |
19 Nov 2018 | MYR | 5.69 | 5.69 | 5.54 | 5.56 | 5.56 | -0.11 (-1.94%) | 467,300 |
16 Nov 2018 | MYR | 5.63 | 5.72 | 5.63 | 5.67 | 5.67 | +0.04 (+0.71%) | 419,900 |
15 Nov 2018 | MYR | 5.54 | 5.64 | 5.5 | 5.63 | 5.63 | +0.09 (+1.62%) | 416,000 |
14 Nov 2018 | MYR | 5.67 | 5.67 | 5.52 | 5.54 | 5.54 | -0.13 (-2.29%) | 882,400 |
13 Nov 2018 | MYR | 5.72 | 5.72 | 5.65 | 5.67 | 5.67 | -0.08 (-1.39%) | 447,300 |
12 Nov 2018 | MYR | 5.88 | 5.9 | 5.75 | 5.75 | 5.75 | -0.12 (-2.04%) | 710,900 |
9 Nov 2018 | MYR | 5.95 | 5.96 | 5.85 | 5.87 | 5.87 | -0.09 (-1.51%) | 367,400 |
8 Nov 2018 | MYR | 6.05 | 6.08 | 5.95 | 5.96 | 5.96 | -0.07 (-1.16%) | 344,900 |
7 Nov 2018 | MYR | 5.96 | 6.1 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 291,700 |
5 Nov 2018 | MYR | 6.14 | 6.14 | 5.96 | 5.97 | 5.97 | -0.17 (-2.77%) | 396,600 |