Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 109,800 |
4 Dec 2018 | MYR | 2.6 | 2.6 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 37,800 |
3 Dec 2018 | MYR | 2.56 | 2.6 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 44,900 |
30 Nov 2018 | MYR | 2.7 | 2.7 | 2.58 | 2.58 | 2.58 | -0.16 (-5.84%) | 87,100 |
29 Nov 2018 | MYR | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -0.04 (-1.44%) | 26,300 |
28 Nov 2018 | MYR | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 49,100 |
27 Nov 2018 | MYR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 30,400 |
26 Nov 2018 | MYR | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 46,500 |
23 Nov 2018 | MYR | 2.9 | 2.91 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 4,700 |
22 Nov 2018 | MYR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
21 Nov 2018 | MYR | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 15,200 |
19 Nov 2018 | MYR | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,900 |
16 Nov 2018 | MYR | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 17,900 |
15 Nov 2018 | MYR | 3.05 | 3.05 | 2.95 | 2.99 | 2.99 | -0.05 (-1.64%) | 37,100 |
14 Nov 2018 | MYR | 3.01 | 3.04 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 19,800 |
13 Nov 2018 | MYR | 3.03 | 3.03 | 3 | 3 | 3 | -0.05 (-1.64%) | 25,000 |
12 Nov 2018 | MYR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
9 Nov 2018 | MYR | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 10,900 |
8 Nov 2018 | MYR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.02 (+0.66%) | 6,000 |
7 Nov 2018 | MYR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 26,000 |
5 Nov 2018 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
2 Nov 2018 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
1 Nov 2018 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 3,000 |
31 Oct 2018 | MYR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
30 Oct 2018 | MYR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 8,000 |
29 Oct 2018 | MYR | 3.15 | 3.25 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 47,000 |
26 Oct 2018 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
25 Oct 2018 | MYR | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 7,000 |
24 Oct 2018 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
23 Oct 2018 | MYR | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.01 (-0.32%) | 17,000 |