Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2018 | MYR | 0.295 | 0.32 | 0.28 | 0.31 | 0.31 | +0.015 (+5.08%) | 786,200 |
28 Dec 2018 | MYR | 0.3 | 0.3 | 0.275 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,040,000 |
27 Dec 2018 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 304,700 |
26 Dec 2018 | MYR | 0.265 | 0.32 | 0.255 | 0.26 | 0.26 | -0.03 (-10.34%) | 440,600 |
24 Dec 2018 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 178,500 |
21 Dec 2018 | MYR | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 698,000 |
20 Dec 2018 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
19 Dec 2018 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 14,400 |
18 Dec 2018 | MYR | 0.27 | 0.285 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 163,200 |
17 Dec 2018 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 83,100 |
14 Dec 2018 | MYR | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | -0.04 (-12.70%) | 94,700 |
13 Dec 2018 | MYR | 0.285 | 0.315 | 0.285 | 0.315 | 0.315 | +0.04 (+14.55%) | 25,400 |
12 Dec 2018 | MYR | 0.29 | 0.29 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 209,400 |
11 Dec 2018 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 28,500 |
10 Dec 2018 | MYR | 0.295 | 0.31 | 0.285 | 0.31 | 0.31 | +0.01 (+3.33%) | 82,800 |
7 Dec 2018 | MYR | 0.275 | 0.305 | 0.24 | 0.3 | 0.3 | +0.015 (+5.26%) | 337,600 |
6 Dec 2018 | MYR | 0.34 | 0.34 | 0.28 | 0.285 | 0.285 | -0.075 (-20.83%) | 383,800 |
5 Dec 2018 | MYR | 0.41 | 0.41 | 0.325 | 0.36 | 0.36 | -0.08 (-18.18%) | 386,400 |
4 Dec 2018 | MYR | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 159,300 |
3 Dec 2018 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Nov 2018 | MYR | 0.42 | 0.45 | 0.39 | 0.43 | 0.43 | -0.02 (-4.44%) | 62,200 |
29 Nov 2018 | MYR | 0.535 | 0.535 | 0.45 | 0.45 | 0.45 | -0.105 (-18.92%) | 94,800 |
28 Nov 2018 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 4,000 |
27 Nov 2018 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 200 |
26 Nov 2018 | MYR | 0.545 | 0.555 | 0.54 | 0.555 | 0.555 | -0.01 (-1.77%) | 60,000 |
23 Nov 2018 | MYR | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | -0.005 (-0.88%) | 52,000 |
22 Nov 2018 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
21 Nov 2018 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -0.005 (-0.87%) | 3,000 |
19 Nov 2018 | MYR | 0.55 | 0.575 | 0.55 | 0.575 | 0.575 | +0.01 (+1.77%) | 6,000 |
16 Nov 2018 | MYR | 0.565 | 0.575 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 82,000 |