Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 1.76 | 1.76 | 1.58 | 1.59 | 1.59 | -0.18 (-10.17%) | 2,310,800 |
17 Dec 2018 | MYR | 1.78 | 1.79 | 1.73 | 1.77 | 1.77 | -0.02 (-1.12%) | 997,800 |
14 Dec 2018 | MYR | 1.79 | 1.81 | 1.73 | 1.79 | 1.79 | 0.0 (0.0%) | 1,633,800 |
13 Dec 2018 | MYR | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 685,900 |
12 Dec 2018 | MYR | 1.84 | 1.87 | 1.75 | 1.76 | 1.76 | -0.1 (-5.38%) | 1,657,600 |
11 Dec 2018 | MYR | 1.89 | 1.9 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,482,000 |
10 Dec 2018 | MYR | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,671,800 |
7 Dec 2018 | MYR | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 951,200 |
6 Dec 2018 | MYR | 1.98 | 2.01 | 1.88 | 1.89 | 1.89 | -0.11 (-5.50%) | 3,749,500 |
5 Dec 2018 | MYR | 2 | 2.03 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 655,100 |
4 Dec 2018 | MYR | 2.16 | 2.16 | 2.03 | 2.06 | 2.06 | -0.11 (-5.07%) | 1,167,700 |
3 Dec 2018 | MYR | 2.12 | 2.19 | 2.1 | 2.17 | 2.17 | +0.08 (+3.83%) | 2,843,000 |
30 Nov 2018 | MYR | 1.97 | 2.11 | 1.94 | 2.09 | 2.09 | +0.12 (+6.09%) | 1,951,600 |
29 Nov 2018 | MYR | 1.92 | 1.97 | 1.91 | 1.97 | 1.97 | +0.08 (+4.23%) | 1,672,400 |
28 Nov 2018 | MYR | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,190,700 |
27 Nov 2018 | MYR | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 1,509,900 |
26 Nov 2018 | MYR | 1.95 | 1.95 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 771,400 |
23 Nov 2018 | MYR | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,211,200 |
22 Nov 2018 | MYR | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 988,200 |
21 Nov 2018 | MYR | 2 | 2 | 1.94 | 1.98 | 1.98 | -0.06 (-2.94%) | 2,775,100 |
19 Nov 2018 | MYR | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 1,530,500 |
16 Nov 2018 | MYR | 2.12 | 2.14 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 2,339,100 |
15 Nov 2018 | MYR | 2.13 | 2.14 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 1,881,500 |
14 Nov 2018 | MYR | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 2,251,500 |
13 Nov 2018 | MYR | 2.21 | 2.21 | 2.12 | 2.13 | 2.13 | -0.12 (-5.33%) | 3,235,000 |
12 Nov 2018 | MYR | 2.28 | 2.28 | 2.2 | 2.25 | 2.25 | -0.03 (-1.32%) | 1,613,800 |
9 Nov 2018 | MYR | 2.22 | 2.29 | 2.22 | 2.28 | 2.28 | +0.05 (+2.24%) | 722,900 |
8 Nov 2018 | MYR | 2.23 | 2.26 | 2.22 | 2.23 | 2.23 | +0.03 (+1.36%) | 918,000 |
7 Nov 2018 | MYR | 2.17 | 2.23 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,897,000 |
5 Nov 2018 | MYR | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 684,300 |