Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | MYR | 0.83 | 0.84 | 0.815 | 0.84 | 0.84 | 0.0 (0.0%) | 16,400 |
13 Dec 2018 | MYR | 0.815 | 0.84 | 0.815 | 0.84 | 0.84 | 0.0 (0.0%) | 19,200 |
12 Dec 2018 | MYR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 5,800 |
11 Dec 2018 | MYR | 0.82 | 0.84 | 0.815 | 0.84 | 0.84 | 0.0 (0.0%) | 120,600 |
10 Dec 2018 | MYR | 0.845 | 0.85 | 0.815 | 0.84 | 0.84 | -0.015 (-1.75%) | 86,500 |
7 Dec 2018 | MYR | 0.845 | 0.855 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 116,300 |
6 Dec 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 174,400 |
5 Dec 2018 | MYR | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | -0.11 (-11.46%) | 1,656,100 |
4 Dec 2018 | MYR | 0.885 | 0.96 | 0.865 | 0.96 | 0.96 | +0.07 (+7.87%) | 136,200 |
3 Dec 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 20,000 |
30 Nov 2018 | MYR | 0.88 | 0.895 | 0.87 | 0.88 | 0.88 | +0.04 (+4.76%) | 86,000 |
29 Nov 2018 | MYR | 0.875 | 0.875 | 0.84 | 0.84 | 0.84 | -0.055 (-6.15%) | 87,900 |
28 Nov 2018 | MYR | 0.885 | 0.895 | 0.885 | 0.895 | 0.895 | +0.015 (+1.70%) | 87,000 |
27 Nov 2018 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 698,500 |
26 Nov 2018 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 326,400 |
23 Nov 2018 | MYR | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.035 (-3.74%) | 466,000 |
22 Nov 2018 | MYR | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 210,400 |
21 Nov 2018 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 580,900 |
19 Nov 2018 | MYR | 0.94 | 0.945 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,018,000 |
16 Nov 2018 | MYR | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 229,000 |
15 Nov 2018 | MYR | 0.97 | 0.97 | 0.935 | 0.945 | 0.945 | +0.005 (+0.53%) | 36,000 |
14 Nov 2018 | MYR | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 27,000 |
13 Nov 2018 | MYR | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | +0.02 (+2.13%) | 117,700 |
12 Nov 2018 | MYR | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 130,600 |
9 Nov 2018 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 187,700 |
8 Nov 2018 | MYR | 0.95 | 0.955 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 722,800 |
7 Nov 2018 | MYR | 0.935 | 0.96 | 0.935 | 0.95 | 0.95 | -0.02 (-2.06%) | 104,000 |
5 Nov 2018 | MYR | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | +0.025 (+2.65%) | 164,000 |
2 Nov 2018 | MYR | 0.93 | 0.95 | 0.93 | 0.945 | 0.945 | +0.025 (+2.72%) | 358,000 |
1 Nov 2018 | MYR | 0.9 | 0.93 | 0.895 | 0.92 | 0.92 | +0.025 (+2.79%) | 323,000 |