Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 1.39 | 1.43 | 1.34 | 1.36 | 1.36 | -0.08 (-5.56%) | 992,800 |
17 Dec 2018 | MYR | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 512,400 |
14 Dec 2018 | MYR | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 305,900 |
13 Dec 2018 | MYR | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 188,800 |
12 Dec 2018 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 95,800 |
11 Dec 2018 | MYR | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 189,200 |
10 Dec 2018 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 355,600 |
7 Dec 2018 | MYR | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 308,800 |
6 Dec 2018 | MYR | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 170,800 |
5 Dec 2018 | MYR | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 152,100 |
4 Dec 2018 | MYR | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 615,100 |
3 Dec 2018 | MYR | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.06 (+3.82%) | 257,300 |
30 Nov 2018 | MYR | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 354,100 |
29 Nov 2018 | MYR | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 516,000 |
28 Nov 2018 | MYR | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 446,200 |
27 Nov 2018 | MYR | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 920,400 |
26 Nov 2018 | MYR | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 766,500 |
23 Nov 2018 | MYR | 1.75 | 1.75 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 914,500 |
22 Nov 2018 | MYR | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,084,800 |
21 Nov 2018 | MYR | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,756,900 |
19 Nov 2018 | MYR | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | +0.06 (+3.57%) | 2,886,000 |
16 Nov 2018 | MYR | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | +0.09 (+5.66%) | 1,744,700 |
15 Nov 2018 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 329,900 |
14 Nov 2018 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 260,100 |
13 Nov 2018 | MYR | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 726,600 |
12 Nov 2018 | MYR | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 370,600 |
9 Nov 2018 | MYR | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,254,600 |
8 Nov 2018 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 415,400 |
7 Nov 2018 | MYR | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 624,300 |
5 Nov 2018 | MYR | 1.57 | 1.6 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 398,500 |