Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 100,600 |
14 Dec 2018 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 141,700 |
13 Dec 2018 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 30,300 |
12 Dec 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 105,900 |
11 Dec 2018 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 115,600 |
10 Dec 2018 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 49,400 |
7 Dec 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 79,500 |
6 Dec 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 51,500 |
5 Dec 2018 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 16,500 |
4 Dec 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 138,100 |
3 Dec 2018 | MYR | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 61,500 |
30 Nov 2018 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 169,400 |
29 Nov 2018 | MYR | 1.06 | 1.06 | 1 | 1.03 | 1.03 | -0.07 (-6.36%) | 328,000 |
28 Nov 2018 | MYR | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 118,100 |
27 Nov 2018 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 163,900 |
26 Nov 2018 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 23,200 |
23 Nov 2018 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 67,300 |
22 Nov 2018 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 35,500 |
21 Nov 2018 | MYR | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 63,000 |
19 Nov 2018 | MYR | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 121,000 |
16 Nov 2018 | MYR | 1.11 | 1.14 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 43,300 |
15 Nov 2018 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 183,300 |
14 Nov 2018 | MYR | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 74,900 |
13 Nov 2018 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 94,700 |
12 Nov 2018 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 40,800 |
9 Nov 2018 | MYR | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 312,100 |
8 Nov 2018 | MYR | 1.08 | 1.12 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 166,700 |
7 Nov 2018 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 66,100 |
5 Nov 2018 | MYR | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 87,500 |
2 Nov 2018 | MYR | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 241,200 |