Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 22,100 |
19 Dec 2018 | MYR | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 71,600 |
18 Dec 2018 | MYR | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | -0.02 (-1.87%) | 112,400 |
17 Dec 2018 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 8,400 |
14 Dec 2018 | MYR | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 21,400 |
13 Dec 2018 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 84,500 |
12 Dec 2018 | MYR | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 8,400 |
11 Dec 2018 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 27,700 |
10 Dec 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 16,300 |
7 Dec 2018 | MYR | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 50,600 |
6 Dec 2018 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 42,200 |
5 Dec 2018 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 38,900 |
4 Dec 2018 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 30,300 |
3 Dec 2018 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 12,500 |
30 Nov 2018 | MYR | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 31,100 |
29 Nov 2018 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 11,200 |
28 Nov 2018 | MYR | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 41,800 |
27 Nov 2018 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 56,600 |
26 Nov 2018 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 23,300 |
23 Nov 2018 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 32,900 |
22 Nov 2018 | MYR | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 13,000 |
21 Nov 2018 | MYR | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 99,100 |
19 Nov 2018 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 59,900 |
16 Nov 2018 | MYR | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 39,100 |
15 Nov 2018 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 10,000 |
14 Nov 2018 | MYR | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 72,300 |
13 Nov 2018 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 93,500 |
12 Nov 2018 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 30,200 |
9 Nov 2018 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 81,500 |
8 Nov 2018 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 88,600 |