Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | MYR | 2.13 | 2.205 | 2.115 | 2.175 | 2.175 | +0.035 (+1.64%) | 2,290,600 |
18 Dec 2018 | MYR | 2.17 | 2.17 | 2.09 | 2.14 | 2.14 | -0.03 (-1.38%) | 11,486,400 |
17 Dec 2018 | MYR | 2.195 | 2.195 | 2.165 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,972,200 |
14 Dec 2018 | MYR | 2.17 | 2.21 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 2,490,600 |
13 Dec 2018 | MYR | 2.17 | 2.175 | 2.165 | 2.17 | 2.17 | 0.0 (0.0%) | 10,503,400 |
12 Dec 2018 | MYR | 2.165 | 2.18 | 2.165 | 2.17 | 2.17 | -0.005 (-0.23%) | 9,814,800 |
11 Dec 2018 | MYR | 2.15 | 2.185 | 2.15 | 2.175 | 2.175 | +0.01 (+0.46%) | 8,355,600 |
10 Dec 2018 | MYR | 2.18 | 2.18 | 2.15 | 2.165 | 2.165 | -0.01 (-0.46%) | 3,837,000 |
7 Dec 2018 | MYR | 2.15 | 2.2 | 2.15 | 2.175 | 2.175 | +0.025 (+1.16%) | 1,195,400 |
6 Dec 2018 | MYR | 2.15 | 2.2 | 2.14 | 2.15 | 2.15 | +0.005 (+0.23%) | 4,965,200 |
5 Dec 2018 | MYR | 2.14 | 2.155 | 2.14 | 2.145 | 2.145 | -0.005 (-0.23%) | 10,441,600 |
4 Dec 2018 | MYR | 2.19 | 2.19 | 2.145 | 2.15 | 2.15 | 0.0 (0.0%) | 10,565,600 |
3 Dec 2018 | MYR | 2.2 | 2.21 | 2.145 | 2.15 | 2.15 | 0.0 (0.0%) | 2,184,800 |
30 Nov 2018 | MYR | 2.175 | 2.2 | 2.14 | 2.15 | 2.15 | -0.025 (-1.15%) | 1,504,200 |
29 Nov 2018 | MYR | 2.195 | 2.225 | 2.165 | 2.175 | 2.175 | +0.01 (+0.46%) | 3,959,000 |
28 Nov 2018 | MYR | 2.145 | 2.23 | 2.135 | 2.165 | 2.165 | +0.025 (+1.17%) | 4,979,200 |
27 Nov 2018 | MYR | 2.14 | 2.145 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,525,200 |
26 Nov 2018 | MYR | 2.13 | 2.175 | 2.125 | 2.15 | 2.15 | +0.025 (+1.18%) | 550,200 |
23 Nov 2018 | MYR | 2.14 | 2.15 | 2.125 | 2.125 | 2.125 | -0.025 (-1.16%) | 930,600 |
22 Nov 2018 | MYR | 2.16 | 2.16 | 2.125 | 2.15 | 2.15 | -0.01 (-0.46%) | 1,111,400 |
21 Nov 2018 | MYR | 2.135 | 2.175 | 2.105 | 2.16 | 2.16 | +0.035 (+1.65%) | 4,332,600 |
19 Nov 2018 | MYR | 2.25 | 2.3 | 2.12 | 2.125 | 2.125 | -0.025 (-1.16%) | 7,134,400 |
16 Nov 2018 | MYR | 2.14 | 2.19 | 2.135 | 2.15 | 2.15 | +0.05 (+2.38%) | 718,600 |
15 Nov 2018 | MYR | 2.095 | 2.125 | 2.095 | 2.1 | 2.1 | 0.0 (0.0%) | 956,600 |
14 Nov 2018 | MYR | 2.1 | 2.105 | 2.095 | 2.1 | 2.1 | 0.0 (0.0%) | 133,200 |
13 Nov 2018 | MYR | 2.085 | 2.125 | 2.075 | 2.1 | 2.1 | -0.01 (-0.47%) | 215,000 |
12 Nov 2018 | MYR | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 169,000 |
9 Nov 2018 | MYR | 2.1 | 2.12 | 2.085 | 2.09 | 2.09 | -0.035 (-1.65%) | 984,800 |
8 Nov 2018 | MYR | 2.14 | 2.16 | 2.12 | 2.125 | 2.125 | -0.015 (-0.70%) | 737,400 |
7 Nov 2018 | MYR | 2.05 | 2.145 | 2.05 | 2.14 | 2.14 | +0.09 (+4.39%) | 769,000 |