Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.035 (-4.96%) | 120,200 |
3 Dec 2018 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | +0.015 (+2.17%) | 42,000 |
30 Nov 2018 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.02 (+2.99%) | 2,000 |
29 Nov 2018 | MYR | 0.7 | 0.715 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 37,800 |
28 Nov 2018 | MYR | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 24,000 |
27 Nov 2018 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 93,800 |
26 Nov 2018 | MYR | 0.715 | 0.715 | 0.7 | 0.715 | 0.715 | +0.015 (+2.14%) | 231,800 |
23 Nov 2018 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
22 Nov 2018 | MYR | 0.715 | 0.715 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 156,600 |
21 Nov 2018 | MYR | 0.68 | 0.715 | 0.68 | 0.705 | 0.705 | +0.025 (+3.68%) | 107,600 |
19 Nov 2018 | MYR | 0.665 | 0.68 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 168,800 |
16 Nov 2018 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
15 Nov 2018 | MYR | 0.66 | 0.67 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 42,000 |
14 Nov 2018 | MYR | 0.655 | 0.66 | 0.655 | 0.66 | 0.66 | +0.01 (+1.54%) | 96,600 |
13 Nov 2018 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 47,600 |
12 Nov 2018 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 122,200 |
9 Nov 2018 | MYR | 0.665 | 0.675 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 141,400 |
8 Nov 2018 | MYR | 0.65 | 0.655 | 0.645 | 0.655 | 0.655 | +0.015 (+2.34%) | 74,400 |
7 Nov 2018 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 96,000 |
5 Nov 2018 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 52,000 |
2 Nov 2018 | MYR | 0.645 | 0.65 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 291,200 |
1 Nov 2018 | MYR | 0.645 | 0.65 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 102,000 |
31 Oct 2018 | MYR | 0.645 | 0.645 | 0.625 | 0.645 | 0.645 | +0.025 (+4.03%) | 30,400 |
30 Oct 2018 | MYR | 0.625 | 0.625 | 0.61 | 0.62 | 0.62 | -0.025 (-3.88%) | 42,000 |
29 Oct 2018 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 54,000 |
26 Oct 2018 | MYR | 0.65 | 0.66 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 73,400 |
25 Oct 2018 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 14,400 |
24 Oct 2018 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
23 Oct 2018 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
22 Oct 2018 | MYR | 0.605 | 0.65 | 0.605 | 0.65 | 0.65 | +0.03 (+4.84%) | 6,400 |