Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | MYR | 0.75 | 0.765 | 0.745 | 0.745 | 0.745 | -0.025 (-3.25%) | 93,300 |
8 Jan 2019 | MYR | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 7,500 |
7 Jan 2019 | MYR | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.04 (+5.63%) | 129,900 |
4 Jan 2019 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
3 Jan 2019 | MYR | 0.735 | 0.735 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 65,600 |
2 Jan 2019 | MYR | 0.745 | 0.745 | 0.72 | 0.72 | 0.72 | -0.025 (-3.36%) | 53,100 |
31 Dec 2018 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 36,300 |
28 Dec 2018 | MYR | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 14,700 |
27 Dec 2018 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 29,100 |
26 Dec 2018 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.015 (+2.04%) | 42,000 |
24 Dec 2018 | MYR | 0.705 | 0.735 | 0.705 | 0.735 | 0.735 | +0.015 (+2.08%) | 19,700 |
21 Dec 2018 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
20 Dec 2018 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 14,300 |
19 Dec 2018 | MYR | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 35,900 |
18 Dec 2018 | MYR | 0.735 | 0.735 | 0.7 | 0.72 | 0.72 | -0.015 (-2.04%) | 35,800 |
17 Dec 2018 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 42,800 |
14 Dec 2018 | MYR | 0.7 | 0.735 | 0.7 | 0.735 | 0.735 | -0.005 (-0.68%) | 81,400 |
13 Dec 2018 | MYR | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 14,000 |
12 Dec 2018 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
11 Dec 2018 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
10 Dec 2018 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,000 |
7 Dec 2018 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 141,400 |
6 Dec 2018 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
5 Dec 2018 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 22,200 |
4 Dec 2018 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
3 Dec 2018 | MYR | 0.75 | 0.76 | 0.715 | 0.76 | 0.76 | +0.02 (+2.70%) | 62,100 |
30 Nov 2018 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 15,000 |
29 Nov 2018 | MYR | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 33,700 |
28 Nov 2018 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.035 (-4.40%) | 4,500 |
27 Nov 2018 | MYR | 0.76 | 0.795 | 0.76 | 0.795 | 0.795 | 0.0 (0.0%) | 24,000 |