Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 0.45 | 0.45 | 0.44 | 0.4433 | 0.4433 | -0.007 (-1.49%) | 490,500 |
17 Dec 2018 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.013 (-2.87%) | 447,000 |
14 Dec 2018 | MYR | 0.46 | 0.4633 | 0.46 | 0.4633 | 0.4633 | 0.0 (0.0%) | 48,000 |
13 Dec 2018 | MYR | 0.46 | 0.4633 | 0.46 | 0.4633 | 0.4633 | -0.003 (-0.73%) | 175,500 |
12 Dec 2018 | MYR | 0.46 | 0.4667 | 0.4567 | 0.4667 | 0.4667 | +0.003 (+0.73%) | 168,150 |
11 Dec 2018 | MYR | 0.46 | 0.4667 | 0.4533 | 0.4633 | 0.4633 | +0.003 (+0.72%) | 395,400 |
10 Dec 2018 | MYR | 0.4633 | 0.4633 | 0.4567 | 0.46 | 0.46 | -0.007 (-1.44%) | 266,550 |
7 Dec 2018 | MYR | 0.4667 | 0.4667 | 0.4633 | 0.4667 | 0.4667 | 0.0 (0.0%) | 7,500 |
6 Dec 2018 | MYR | 0.4633 | 0.4667 | 0.4633 | 0.4667 | 0.4667 | 0.0 (0.0%) | 121,500 |
5 Dec 2018 | MYR | 0.4633 | 0.4667 | 0.46 | 0.4667 | 0.4667 | 0.0 (0.0%) | 136,500 |
4 Dec 2018 | MYR | 0.4667 | 0.4667 | 0.46 | 0.4667 | 0.4667 | 0.0 (0.0%) | 139,200 |
3 Dec 2018 | MYR | 0.4633 | 0.4667 | 0.4633 | 0.4667 | 0.4667 | 0.0 (0.0%) | 63,300 |
30 Nov 2018 | MYR | 0.4667 | 0.4667 | 0.4633 | 0.4667 | 0.4667 | 0.0 (0.0%) | 138,000 |
29 Nov 2018 | MYR | 0.4667 | 0.4667 | 0.4633 | 0.4667 | 0.4667 | 0.0 (0.0%) | 223,350 |
28 Nov 2018 | MYR | 0.47 | 0.47 | 0.4633 | 0.4667 | 0.4667 | 0.0 (0.0%) | 235,650 |
27 Nov 2018 | MYR | 0.4667 | 0.47 | 0.4667 | 0.4667 | 0.4667 | -0.007 (-1.39%) | 33,900 |
26 Nov 2018 | MYR | 0.47 | 0.4733 | 0.4633 | 0.4733 | 0.4733 | +0.007 (+1.41%) | 490,800 |
23 Nov 2018 | MYR | 0.4667 | 0.47 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 457,500 |
22 Nov 2018 | MYR | 0.47 | 0.47 | 0.4667 | 0.4667 | 0.4667 | -0.007 (-1.39%) | 611,700 |
21 Nov 2018 | MYR | 0.48 | 0.48 | 0.47 | 0.4733 | 0.4733 | -0.007 (-1.40%) | 81,150 |
19 Nov 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
16 Nov 2018 | MYR | 0.4733 | 0.48 | 0.4733 | 0.48 | 0.48 | +0.003 (+0.69%) | 70,650 |
15 Nov 2018 | MYR | 0.47 | 0.4767 | 0.47 | 0.4767 | 0.4767 | +0.003 (+0.72%) | 72,000 |
14 Nov 2018 | MYR | 0.4667 | 0.4733 | 0.4667 | 0.4733 | 0.4733 | +0.003 (+0.70%) | 175,500 |
13 Nov 2018 | MYR | 0.47 | 0.4733 | 0.4667 | 0.47 | 0.47 | 0.0 (0.0%) | 288,150 |
12 Nov 2018 | MYR | 0.4667 | 0.4767 | 0.4667 | 0.47 | 0.47 | -0.003 (-0.70%) | 123,300 |
9 Nov 2018 | MYR | 0.47 | 0.4733 | 0.4667 | 0.4733 | 0.4733 | 0.0 (0.0%) | 293,400 |
8 Nov 2018 | MYR | 0.47 | 0.4733 | 0.47 | 0.4733 | 0.4733 | +0.007 (+1.41%) | 199,350 |
7 Nov 2018 | MYR | 0.47 | 0.4767 | 0.4667 | 0.4667 | 0.4667 | -0.003 (-0.70%) | 266,250 |
5 Nov 2018 | MYR | 0.4767 | 0.4767 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 187,650 |