Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 1.64 | 1.68 | 1.55 | 1.57 | 1.57 | -0.11 (-6.55%) | 6,112,500 |
17 Dec 2018 | MYR | 1.7 | 1.76 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,473,800 |
14 Dec 2018 | MYR | 1.88 | 1.88 | 1.71 | 1.72 | 1.72 | -0.15 (-8.02%) | 6,684,700 |
13 Dec 2018 | MYR | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,910,100 |
12 Dec 2018 | MYR | 1.93 | 1.96 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,538,800 |
11 Dec 2018 | MYR | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -0.09 (-4.48%) | 2,636,400 |
10 Dec 2018 | MYR | 2.04 | 2.04 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 1,794,800 |
7 Dec 2018 | MYR | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,213,200 |
6 Dec 2018 | MYR | 2.09 | 2.1 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 2,353,300 |
5 Dec 2018 | MYR | 2.08 | 2.16 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,689,400 |
4 Dec 2018 | MYR | 2.06 | 2.14 | 2.03 | 2.12 | 2.12 | +0.08 (+3.92%) | 3,807,000 |
3 Dec 2018 | MYR | 2.12 | 2.17 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 5,104,800 |
30 Nov 2018 | MYR | 2.18 | 2.18 | 2.03 | 2.06 | 2.06 | -0.12 (-5.50%) | 5,245,100 |
29 Nov 2018 | MYR | 2.11 | 2.26 | 2.1 | 2.18 | 2.18 | +0.1 (+4.81%) | 4,400,800 |
28 Nov 2018 | MYR | 2.17 | 2.21 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 2,979,300 |
27 Nov 2018 | MYR | 2.38 | 2.38 | 2.16 | 2.19 | 2.19 | -0.19 (-7.98%) | 4,073,400 |
26 Nov 2018 | MYR | 2.39 | 2.42 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 3,695,900 |
23 Nov 2018 | MYR | 2.59 | 2.68 | 2.35 | 2.39 | 2.39 | -0.19 (-7.36%) | 12,914,300 |
22 Nov 2018 | MYR | 3.03 | 3.03 | 2.57 | 2.58 | 2.58 | -0.62 (-19.38%) | 9,954,700 |
21 Nov 2018 | MYR | 3.13 | 3.2 | 3.13 | 3.2 | 3.2 | 0.0 (0.0%) | 65,600 |
19 Nov 2018 | MYR | 3.23 | 3.32 | 3.13 | 3.2 | 3.2 | -0.03 (-0.93%) | 382,000 |
16 Nov 2018 | MYR | 3.09 | 3.24 | 3.09 | 3.23 | 3.23 | +0.17 (+5.56%) | 564,300 |
15 Nov 2018 | MYR | 3 | 3.09 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 236,500 |
14 Nov 2018 | MYR | 3.06 | 3.09 | 3 | 3 | 3 | -0.06 (-1.96%) | 280,100 |
13 Nov 2018 | MYR | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | +0.07 (+2.34%) | 332,400 |
12 Nov 2018 | MYR | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 736,100 |
9 Nov 2018 | MYR | 3 | 3 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 496,700 |
8 Nov 2018 | MYR | 3.01 | 3.05 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,488,400 |
7 Nov 2018 | MYR | 3 | 3.06 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,128,200 |
5 Nov 2018 | MYR | 3 | 3.07 | 2.97 | 3 | 3 | 0.0 (0.0%) | 905,700 |