Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 0.94 | 0.965 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 1,691,000 |
17 Dec 2018 | MYR | 0.94 | 0.955 | 0.94 | 0.95 | 0.95 | -0.005 (-0.52%) | 1,070,300 |
14 Dec 2018 | MYR | 0.93 | 0.96 | 0.93 | 0.955 | 0.955 | +0.025 (+2.69%) | 2,235,800 |
13 Dec 2018 | MYR | 0.945 | 0.945 | 0.905 | 0.93 | 0.93 | -0.005 (-0.53%) | 5,588,800 |
12 Dec 2018 | MYR | 0.935 | 0.94 | 0.905 | 0.935 | 0.935 | 0.0 (0.0%) | 8,998,500 |
11 Dec 2018 | MYR | 0.97 | 0.975 | 0.935 | 0.935 | 0.935 | -0.015 (-1.58%) | 2,912,700 |
10 Dec 2018 | MYR | 0.975 | 0.975 | 0.945 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,901,700 |
7 Dec 2018 | MYR | 0.965 | 0.975 | 0.96 | 0.97 | 0.97 | +0.005 (+0.52%) | 2,848,000 |
6 Dec 2018 | MYR | 0.985 | 0.99 | 0.965 | 0.965 | 0.965 | -0.03 (-3.02%) | 3,030,700 |
5 Dec 2018 | MYR | 0.965 | 1 | 0.96 | 0.995 | 0.995 | +0.02 (+2.05%) | 4,097,300 |
4 Dec 2018 | MYR | 0.99 | 0.99 | 0.97 | 0.975 | 0.975 | -0.005 (-0.51%) | 1,853,900 |
3 Dec 2018 | MYR | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 3,488,100 |
30 Nov 2018 | MYR | 1 | 1 | 0.965 | 0.995 | 0.995 | 0.0 (0.0%) | 15,066,800 |
29 Nov 2018 | MYR | 0.96 | 0.995 | 0.96 | 0.995 | 0.995 | +0.03 (+3.11%) | 11,841,700 |
28 Nov 2018 | MYR | 0.975 | 0.975 | 0.95 | 0.965 | 0.965 | -0.025 (-2.53%) | 4,534,500 |
27 Nov 2018 | MYR | 0.995 | 1 | 0.975 | 0.99 | 0.99 | -0.005 (-0.50%) | 1,763,800 |
26 Nov 2018 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,198,200 |
23 Nov 2018 | MYR | 1 | 1.02 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 1,884,000 |
22 Nov 2018 | MYR | 0.995 | 1.01 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,157,200 |
21 Nov 2018 | MYR | 0.99 | 1 | 0.98 | 1 | 1 | +0.005 (+0.50%) | 1,453,700 |
19 Nov 2018 | MYR | 0.99 | 1.01 | 0.985 | 0.995 | 0.995 | 0.0 (0.0%) | 2,304,600 |
16 Nov 2018 | MYR | 1 | 1 | 0.985 | 0.995 | 0.995 | +0.005 (+0.51%) | 1,045,000 |
15 Nov 2018 | MYR | 0.985 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,247,300 |
14 Nov 2018 | MYR | 0.98 | 0.995 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 2,332,400 |
13 Nov 2018 | MYR | 0.99 | 0.995 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 6,459,200 |
12 Nov 2018 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 1,667,000 |
9 Nov 2018 | MYR | 1 | 1.01 | 0.985 | 1.01 | 1.01 | 0.0 (0.0%) | 13,454,800 |
8 Nov 2018 | MYR | 1.01 | 1.01 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 5,036,700 |
7 Nov 2018 | MYR | 1.01 | 1.01 | 0.985 | 1 | 1 | 0.0 (0.0%) | 3,646,900 |
5 Nov 2018 | MYR | 1.02 | 1.06 | 0.99 | 1 | 1 | 0.0 (0.0%) | 4,049,100 |