Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2018 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 138,900 |
24 Dec 2018 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 190,000 |
21 Dec 2018 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 165,200 |
20 Dec 2018 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 82,400 |
19 Dec 2018 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 104,400 |
18 Dec 2018 | MYR | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 140,600 |
17 Dec 2018 | MYR | 0.3 | 0.32 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 103,000 |
14 Dec 2018 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 259,000 |
13 Dec 2018 | MYR | 0.31 | 0.325 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 225,000 |
12 Dec 2018 | MYR | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 155,500 |
11 Dec 2018 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 226,000 |
10 Dec 2018 | MYR | 0.345 | 0.345 | 0.315 | 0.33 | 0.33 | -0.025 (-7.04%) | 371,100 |
7 Dec 2018 | MYR | 0.35 | 0.365 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 761,100 |
6 Dec 2018 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 239,400 |
5 Dec 2018 | MYR | 0.355 | 0.38 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 443,600 |
4 Dec 2018 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 261,800 |
3 Dec 2018 | MYR | 0.395 | 0.41 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,423,900 |
30 Nov 2018 | MYR | 0.35 | 0.395 | 0.35 | 0.385 | 0.385 | +0.04 (+11.59%) | 924,700 |
29 Nov 2018 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 56,500 |
28 Nov 2018 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 54,000 |
27 Nov 2018 | MYR | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 238,300 |
26 Nov 2018 | MYR | 0.335 | 0.37 | 0.335 | 0.365 | 0.365 | +0.03 (+8.96%) | 550,000 |
23 Nov 2018 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 149,500 |
22 Nov 2018 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 168,400 |
21 Nov 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 373,200 |
19 Nov 2018 | MYR | 0.4 | 0.4 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 399,500 |
16 Nov 2018 | MYR | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 643,100 |
15 Nov 2018 | MYR | 0.395 | 0.42 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 257,200 |
14 Nov 2018 | MYR | 0.42 | 0.44 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 826,800 |
13 Nov 2018 | MYR | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 429,600 |