Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 7.79 | 8.1 | 7.75 | 8 | 8 | +0.2 (+2.56%) | 1,810,800 |
17 Dec 2018 | MYR | 7.78 | 7.96 | 7.75 | 7.8 | 7.8 | -0.07 (-0.89%) | 1,338,100 |
14 Dec 2018 | MYR | 7.8 | 7.93 | 7.8 | 7.87 | 7.87 | -0.16 (-1.99%) | 2,790,400 |
13 Dec 2018 | MYR | 7.94 | 8.05 | 7.77 | 8.03 | 8.03 | +0.2 (+2.55%) | 2,212,000 |
12 Dec 2018 | MYR | 7.69 | 7.88 | 7.65 | 7.83 | 7.83 | +0.16 (+2.09%) | 2,110,200 |
11 Dec 2018 | MYR | 7.75 | 7.75 | 7.62 | 7.67 | 7.67 | -0.06 (-0.78%) | 1,793,200 |
10 Dec 2018 | MYR | 7.6 | 7.73 | 7.6 | 7.73 | 7.73 | -0.08 (-1.02%) | 518,600 |
7 Dec 2018 | MYR | 7.54 | 7.81 | 7.52 | 7.81 | 7.81 | +0.21 (+2.76%) | 2,465,100 |
6 Dec 2018 | MYR | 7.69 | 7.72 | 7.43 | 7.6 | 7.6 | -0.21 (-2.69%) | 2,295,300 |
5 Dec 2018 | MYR | 7.69 | 7.81 | 7.65 | 7.81 | 7.81 | +0.04 (+0.51%) | 867,300 |
4 Dec 2018 | MYR | 7.84 | 7.92 | 7.62 | 7.77 | 7.77 | 0.0 (0.0%) | 2,527,200 |
3 Dec 2018 | MYR | 7.68 | 7.85 | 7.68 | 7.77 | 7.77 | +0.1 (+1.30%) | 1,037,700 |
30 Nov 2018 | MYR | 7.71 | 7.86 | 7.65 | 7.67 | 7.67 | -0.13 (-1.67%) | 3,737,400 |
29 Nov 2018 | MYR | 7.67 | 7.95 | 7.67 | 7.8 | 7.8 | +0.16 (+2.09%) | 1,884,300 |
28 Nov 2018 | MYR | 7.66 | 7.82 | 7.58 | 7.64 | 7.64 | -0.03 (-0.39%) | 4,094,800 |
27 Nov 2018 | MYR | 7.68 | 7.69 | 7.59 | 7.67 | 7.67 | -0.04 (-0.52%) | 2,878,900 |
26 Nov 2018 | MYR | 7.79 | 7.79 | 7.65 | 7.71 | 7.71 | -0.06 (-0.77%) | 1,573,000 |
23 Nov 2018 | MYR | 7.77 | 7.83 | 7.68 | 7.77 | 7.77 | -0.08 (-1.02%) | 1,551,700 |
22 Nov 2018 | MYR | 7.84 | 7.89 | 7.73 | 7.85 | 7.85 | +0.05 (+0.64%) | 2,572,100 |
21 Nov 2018 | MYR | 7.75 | 7.87 | 7.72 | 7.8 | 7.8 | -0.18 (-2.26%) | 3,510,800 |
19 Nov 2018 | MYR | 8.02 | 8.19 | 7.96 | 7.98 | 7.98 | -0.18 (-2.21%) | 1,948,700 |
16 Nov 2018 | MYR | 8.19 | 8.19 | 8.14 | 8.16 | 8.16 | -0.04 (-0.49%) | 2,701,600 |
15 Nov 2018 | MYR | 7.95 | 8.26 | 7.92 | 8.2 | 8.2 | +0.21 (+2.63%) | 5,261,500 |
14 Nov 2018 | MYR | 8.01 | 8.12 | 7.86 | 7.99 | 7.99 | -0.09 (-1.11%) | 3,230,300 |
13 Nov 2018 | MYR | 8.27 | 8.39 | 8.07 | 8.08 | 8.08 | -0.02 (-0.25%) | 4,543,300 |
12 Nov 2018 | MYR | 8.1 | 8.12 | 7.95 | 8.1 | 8.1 | +0.07 (+0.87%) | 1,642,900 |
9 Nov 2018 | MYR | 8.01 | 8.15 | 7.96 | 8.03 | 8.03 | -0.11 (-1.35%) | 3,542,800 |
8 Nov 2018 | MYR | 8.2 | 8.29 | 7.99 | 8.14 | 8.14 | -0.02 (-0.25%) | 2,384,500 |
7 Nov 2018 | MYR | 7.68 | 8.21 | 7.66 | 8.16 | 8.16 | +0.55 (+7.23%) | 5,588,200 |
5 Nov 2018 | MYR | 7.59 | 7.64 | 7.26 | 7.61 | 7.61 | -0.64 (-7.76%) | 7,448,400 |