Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 850,700 |
29 Nov 2018 | MYR | 0.335 | 0.34 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 770,800 |
28 Nov 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,409,900 |
27 Nov 2018 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,112,800 |
26 Nov 2018 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 629,000 |
23 Nov 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 942,500 |
22 Nov 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 65,000 |
21 Nov 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 252,600 |
19 Nov 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 73,500 |
16 Nov 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 781,400 |
15 Nov 2018 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,348,400 |
14 Nov 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 702,100 |
13 Nov 2018 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,910,700 |
12 Nov 2018 | MYR | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 826,600 |
9 Nov 2018 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 672,600 |
8 Nov 2018 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 911,500 |
7 Nov 2018 | MYR | 0.36 | 0.37 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,409,500 |
5 Nov 2018 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,227,600 |
2 Nov 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,152,200 |
1 Nov 2018 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,754,200 |
31 Oct 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,019,700 |
30 Oct 2018 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 677,700 |
29 Oct 2018 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,967,900 |
26 Oct 2018 | MYR | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,983,700 |
25 Oct 2018 | MYR | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 514,800 |
24 Oct 2018 | MYR | 0.345 | 0.36 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 2,086,200 |
23 Oct 2018 | MYR | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,489,400 |
22 Oct 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,120,300 |
19 Oct 2018 | MYR | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,237,500 |
18 Oct 2018 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 889,400 |