Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 601,100 |
4 Dec 2018 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
3 Dec 2018 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 1,134,100 |
30 Nov 2018 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 211,900 |
29 Nov 2018 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 291,600 |
28 Nov 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 124,700 |
27 Nov 2018 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 87,600 |
26 Nov 2018 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 5,000 |
23 Nov 2018 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 36,200 |
22 Nov 2018 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.01 (+2.94%) | 28,000 |
21 Nov 2018 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 619,600 |
19 Nov 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 137,100 |
16 Nov 2018 | MYR | 0.355 | 0.36 | 0.33 | 0.35 | 0.35 | -0.005 (-1.41%) | 365,900 |
15 Nov 2018 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 5,000 |
14 Nov 2018 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 201,700 |
13 Nov 2018 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 67,200 |
12 Nov 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 260,000 |
9 Nov 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 113,000 |
8 Nov 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 220,000 |
7 Nov 2018 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 282,600 |
5 Nov 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 44,200 |
2 Nov 2018 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 157,600 |
1 Nov 2018 | MYR | 0.365 | 0.4 | 0.365 | 0.4 | 0.4 | +0.035 (+9.59%) | 124,300 |
31 Oct 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 85,000 |
30 Oct 2018 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 85,000 |
29 Oct 2018 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 170,000 |
26 Oct 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 24,200 |
25 Oct 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 109,900 |
24 Oct 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 143,200 |
23 Oct 2018 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 236,000 |