Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 137,000 |
13 Dec 2018 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 52,500 |
12 Dec 2018 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 226,800 |
11 Dec 2018 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 213,300 |
10 Dec 2018 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 149,800 |
7 Dec 2018 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 81,300 |
6 Dec 2018 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 72,900 |
5 Dec 2018 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 126,800 |
4 Dec 2018 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 79,400 |
3 Dec 2018 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 78,200 |
30 Nov 2018 | MYR | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 328,600 |
29 Nov 2018 | MYR | 0.565 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 316,400 |
28 Nov 2018 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 231,000 |
27 Nov 2018 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 172,100 |
26 Nov 2018 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 156,700 |
23 Nov 2018 | MYR | 0.58 | 0.585 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 264,200 |
22 Nov 2018 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 185,100 |
21 Nov 2018 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 310,100 |
19 Nov 2018 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 62,200 |
16 Nov 2018 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 19,000 |
15 Nov 2018 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 155,900 |
14 Nov 2018 | MYR | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 219,500 |
13 Nov 2018 | MYR | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 305,300 |
12 Nov 2018 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 128,300 |
9 Nov 2018 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 67,300 |
8 Nov 2018 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 115,200 |
7 Nov 2018 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 374,600 |
5 Nov 2018 | MYR | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 142,000 |
2 Nov 2018 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 159,800 |
1 Nov 2018 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 231,000 |