Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | MYR | 0.585 | 0.61 | 0.585 | 0.61 | 0.61 | +0.025 (+4.27%) | 127,400 |
10 Jan 2019 | MYR | 0.595 | 0.595 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 20,000 |
9 Jan 2019 | MYR | 0.595 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 55,300 |
8 Jan 2019 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 300 |
7 Jan 2019 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
4 Jan 2019 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 7,000 |
3 Jan 2019 | MYR | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | +0.035 (+6.31%) | 11,100 |
2 Jan 2019 | MYR | 0.59 | 0.59 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,800 |
31 Dec 2018 | MYR | 0.565 | 0.585 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 143,000 |
28 Dec 2018 | MYR | 0.565 | 0.59 | 0.565 | 0.59 | 0.59 | +0.005 (+0.85%) | 5,200 |
27 Dec 2018 | MYR | 0.565 | 0.585 | 0.555 | 0.585 | 0.585 | -0.015 (-2.50%) | 19,400 |
26 Dec 2018 | MYR | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 2,400 |
24 Dec 2018 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 10,200 |
21 Dec 2018 | MYR | 0.58 | 0.6 | 0.55 | 0.6 | 0.6 | +0.01 (+1.69%) | 11,700 |
20 Dec 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
19 Dec 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
18 Dec 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 12,600 |
17 Dec 2018 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 16,000 |
14 Dec 2018 | MYR | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 13,500 |
13 Dec 2018 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 28,000 |
12 Dec 2018 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 39,700 |
11 Dec 2018 | MYR | 0.625 | 0.63 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 48,800 |
10 Dec 2018 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | -0.05 (-7.52%) | 35,000 |
7 Dec 2018 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
6 Dec 2018 | MYR | 0.635 | 0.665 | 0.63 | 0.665 | 0.665 | 0.0 (0.0%) | 42,200 |
5 Dec 2018 | MYR | 0.64 | 0.665 | 0.63 | 0.665 | 0.665 | 0.0 (0.0%) | 17,600 |
4 Dec 2018 | MYR | 0.63 | 0.665 | 0.63 | 0.665 | 0.665 | +0.01 (+1.53%) | 5,200 |
3 Dec 2018 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
30 Nov 2018 | MYR | 0.655 | 0.655 | 0.63 | 0.655 | 0.655 | -0.005 (-0.76%) | 30,500 |
29 Nov 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 206,800 |