Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | MYR | 0.365 | 0.385 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,193,700 |
17 Jan 2019 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 221,900 |
16 Jan 2019 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 145,500 |
15 Jan 2019 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 473,600 |
14 Jan 2019 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 586,400 |
11 Jan 2019 | MYR | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 916,700 |
10 Jan 2019 | MYR | 0.33 | 0.355 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,933,600 |
9 Jan 2019 | MYR | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,203,300 |
8 Jan 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 342,000 |
7 Jan 2019 | MYR | 0.325 | 0.335 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 927,600 |
4 Jan 2019 | MYR | 0.31 | 0.345 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,682,300 |
3 Jan 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 123,200 |
2 Jan 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 94,000 |
31 Dec 2018 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 213,300 |
28 Dec 2018 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 218,000 |
27 Dec 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 173,900 |
26 Dec 2018 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 46,000 |
24 Dec 2018 | MYR | 0.325 | 0.34 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 290,300 |
21 Dec 2018 | MYR | 0.295 | 0.325 | 0.295 | 0.325 | 0.325 | +0.025 (+8.33%) | 401,200 |
20 Dec 2018 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 107,500 |
19 Dec 2018 | MYR | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 179,000 |
18 Dec 2018 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 102,000 |
17 Dec 2018 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 227,700 |
14 Dec 2018 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 206,900 |
13 Dec 2018 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 136,000 |
12 Dec 2018 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 83,600 |
11 Dec 2018 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 73,000 |
10 Dec 2018 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 156,300 |
7 Dec 2018 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 2,285,000 |
6 Dec 2018 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 1,925,000 |