Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | +0.07 (+6.31%) | 18,500 |
18 Dec 2018 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 22,700 |
17 Dec 2018 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 83,200 |
14 Dec 2018 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 16,800 |
13 Dec 2018 | MYR | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 45,100 |
12 Dec 2018 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 12,500 |
11 Dec 2018 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
10 Dec 2018 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
7 Dec 2018 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 7,800 |
6 Dec 2018 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
5 Dec 2018 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
4 Dec 2018 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 10,500 |
3 Dec 2018 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 22,000 |
30 Nov 2018 | MYR | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 36,800 |
29 Nov 2018 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 29,000 |
28 Nov 2018 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 36,900 |
27 Nov 2018 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
26 Nov 2018 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 15,400 |
23 Nov 2018 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 38,000 |
22 Nov 2018 | MYR | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 81,700 |
21 Nov 2018 | MYR | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 103,600 |
19 Nov 2018 | MYR | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | +0.1 (+7.41%) | 174,000 |
16 Nov 2018 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 19,500 |
15 Nov 2018 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
14 Nov 2018 | MYR | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | +0.02 (+1.53%) | 20,600 |
13 Nov 2018 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 5,200 |
12 Nov 2018 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 7,000 |
9 Nov 2018 | MYR | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 32,900 |
8 Nov 2018 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 3,000 |
7 Nov 2018 | MYR | 1.29 | 1.37 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 21,500 |