Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2018 | MYR | 0.16 | 0.165 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 30,867,400 |
26 Dec 2018 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 41,245,600 |
24 Dec 2018 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 20,693,100 |
21 Dec 2018 | MYR | 0.15 | 0.16 | 0.145 | 0.16 | 0.16 | +0.01 (+6.67%) | 93,718,600 |
20 Dec 2018 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 127,443,400 |
19 Dec 2018 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 41,595,200 |
18 Dec 2018 | MYR | 0.16 | 0.165 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 85,251,600 |
17 Dec 2018 | MYR | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 58,328,700 |
14 Dec 2018 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 51,240,900 |
13 Dec 2018 | MYR | 0.175 | 0.19 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 130,605,600 |
12 Dec 2018 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.015 (+9.38%) | 130,200,400 |
11 Dec 2018 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 59,445,300 |
10 Dec 2018 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 53,472,000 |
7 Dec 2018 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 94,444,300 |
6 Dec 2018 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 58,686,200 |
5 Dec 2018 | MYR | 0.165 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 196,783,300 |
4 Dec 2018 | MYR | 0.19 | 0.195 | 0.165 | 0.17 | 0.17 | -0.025 (-12.82%) | 279,606,200 |
3 Dec 2018 | MYR | 0.17 | 0.2 | 0.165 | 0.195 | 0.195 | +0.035 (+21.88%) | 318,558,200 |
30 Nov 2018 | MYR | 0.195 | 0.2 | 0.15 | 0.16 | 0.16 | -0.03 (-15.79%) | 279,626,200 |
29 Nov 2018 | MYR | 0.27 | 0.275 | 0.18 | 0.19 | 0.19 | -0.075 (-28.30%) | 167,415,100 |
28 Nov 2018 | MYR | 0.285 | 0.29 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 11,210,800 |
27 Nov 2018 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 12,126,100 |
26 Nov 2018 | MYR | 0.31 | 0.315 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 25,561,000 |
23 Nov 2018 | MYR | 0.33 | 0.33 | 0.305 | 0.32 | 0.32 | -0.01 (-3.03%) | 28,147,100 |
22 Nov 2018 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 10,386,000 |
21 Nov 2018 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 8,844,900 |
19 Nov 2018 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 18,300,700 |
16 Nov 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 7,324,700 |
15 Nov 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 10,469,100 |
14 Nov 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 11,069,700 |