Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2018 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 115,700 |
27 Dec 2018 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 164,700 |
26 Dec 2018 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 283,700 |
24 Dec 2018 | MYR | 0.565 | 0.585 | 0.565 | 0.585 | 0.585 | -0.005 (-0.85%) | 342,000 |
21 Dec 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
20 Dec 2018 | MYR | 0.555 | 0.59 | 0.555 | 0.59 | 0.59 | +0.015 (+2.61%) | 427,200 |
19 Dec 2018 | MYR | 0.555 | 0.575 | 0.555 | 0.575 | 0.575 | +0.005 (+0.88%) | 200,500 |
18 Dec 2018 | MYR | 0.58 | 0.58 | 0.555 | 0.57 | 0.57 | -0.01 (-1.72%) | 401,000 |
17 Dec 2018 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 53,000 |
14 Dec 2018 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
13 Dec 2018 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
12 Dec 2018 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
11 Dec 2018 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 54,000 |
10 Dec 2018 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 173,800 |
7 Dec 2018 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 22,000 |
6 Dec 2018 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 22,000 |
5 Dec 2018 | MYR | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 81,300 |
4 Dec 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
3 Dec 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Nov 2018 | MYR | 0.575 | 0.59 | 0.57 | 0.59 | 0.59 | +0.005 (+0.85%) | 270,700 |
29 Nov 2018 | MYR | 0.575 | 0.585 | 0.57 | 0.585 | 0.585 | 0.0 (0.0%) | 243,000 |
28 Nov 2018 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
27 Nov 2018 | MYR | 0.57 | 0.585 | 0.565 | 0.585 | 0.585 | -0.005 (-0.85%) | 316,600 |
26 Nov 2018 | MYR | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.005 (+0.85%) | 299,000 |
23 Nov 2018 | MYR | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | +0.015 (+2.63%) | 470,900 |
22 Nov 2018 | MYR | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | 0.0 (0.0%) | 575,000 |
21 Nov 2018 | MYR | 0.575 | 0.575 | 0.545 | 0.57 | 0.57 | -0.005 (-0.87%) | 119,800 |
19 Nov 2018 | MYR | 0.56 | 0.575 | 0.55 | 0.575 | 0.575 | +0.005 (+0.88%) | 482,100 |
16 Nov 2018 | MYR | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 50,700 |
15 Nov 2018 | MYR | 0.565 | 0.575 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 34,100 |