Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,000 |
14 Dec 2018 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 14,700 |
13 Dec 2018 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
12 Dec 2018 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 27,100 |
11 Dec 2018 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 22,200 |
10 Dec 2018 | MYR | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 81,900 |
7 Dec 2018 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 53,800 |
6 Dec 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
5 Dec 2018 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 37,700 |
4 Dec 2018 | MYR | 0.46 | 0.475 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 68,400 |
3 Dec 2018 | MYR | 0.455 | 0.48 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 89,700 |
30 Nov 2018 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
29 Nov 2018 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 65,000 |
28 Nov 2018 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
27 Nov 2018 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 69,000 |
26 Nov 2018 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 33,700 |
23 Nov 2018 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 29,100 |
22 Nov 2018 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
21 Nov 2018 | MYR | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 33,700 |
19 Nov 2018 | MYR | 0.46 | 0.475 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 7,000 |
16 Nov 2018 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 62,600 |
15 Nov 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
14 Nov 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
13 Nov 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
12 Nov 2018 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 121,000 |
9 Nov 2018 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 73,600 |
8 Nov 2018 | MYR | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 36,600 |
7 Nov 2018 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
5 Nov 2018 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,900 |
2 Nov 2018 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 5,100 |