Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 859,700 |
17 Dec 2018 | MYR | 1.7 | 1.74 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 4,663,500 |
14 Dec 2018 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 514,300 |
13 Dec 2018 | MYR | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,602,000 |
12 Dec 2018 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 1,598,000 |
11 Dec 2018 | MYR | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 824,800 |
10 Dec 2018 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 336,800 |
7 Dec 2018 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,647,800 |
6 Dec 2018 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 706,700 |
5 Dec 2018 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 992,100 |
4 Dec 2018 | MYR | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 373,900 |
3 Dec 2018 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 435,300 |
30 Nov 2018 | MYR | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,938,300 |
29 Nov 2018 | MYR | 1.7 | 1.75 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 2,472,700 |
28 Nov 2018 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 164,500 |
27 Nov 2018 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 2,005,000 |
26 Nov 2018 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 36,500 |
23 Nov 2018 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 243,700 |
22 Nov 2018 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 992,000 |
21 Nov 2018 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 491,000 |
19 Nov 2018 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 904,400 |
16 Nov 2018 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 656,500 |
15 Nov 2018 | MYR | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | +0.05 (+3.01%) | 1,064,900 |
14 Nov 2018 | MYR | 1.62 | 1.69 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 758,700 |
13 Nov 2018 | MYR | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,813,000 |
12 Nov 2018 | MYR | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 2,352,900 |
9 Nov 2018 | MYR | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 538,000 |
8 Nov 2018 | MYR | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 3,955,400 |
7 Nov 2018 | MYR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,092,500 |
5 Nov 2018 | MYR | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 2,687,600 |