Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 111,100 |
11 Dec 2018 | MYR | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 771,500 |
10 Dec 2018 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 363,000 |
7 Dec 2018 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 409,900 |
6 Dec 2018 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 63,500 |
5 Dec 2018 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 183,100 |
4 Dec 2018 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,210,100 |
3 Dec 2018 | MYR | 1.2 | 1.23 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,039,700 |
30 Nov 2018 | MYR | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 348,900 |
29 Nov 2018 | MYR | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 123,600 |
28 Nov 2018 | MYR | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 121,000 |
27 Nov 2018 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 197,400 |
26 Nov 2018 | MYR | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 175,800 |
23 Nov 2018 | MYR | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 14,200 |
22 Nov 2018 | MYR | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 151,300 |
21 Nov 2018 | MYR | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 171,200 |
19 Nov 2018 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 58,700 |
16 Nov 2018 | MYR | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 18,000 |
15 Nov 2018 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 45,900 |
14 Nov 2018 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 74,200 |
13 Nov 2018 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 144,500 |
12 Nov 2018 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 164,100 |
9 Nov 2018 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 531,100 |
8 Nov 2018 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 56,300 |
7 Nov 2018 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 439,800 |
5 Nov 2018 | MYR | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 300,200 |
2 Nov 2018 | MYR | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 128,900 |
1 Nov 2018 | MYR | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 387,400 |
31 Oct 2018 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 95,500 |
30 Oct 2018 | MYR | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 66,300 |