Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2018 | MYR | 0.832 | 0.848 | 0.832 | 0.84 | 0.84 | 0.0 (0.0%) | 365,250 |
27 Dec 2018 | MYR | 0.84 | 0.872 | 0.84 | 0.84 | 0.84 | +0.016 (+1.94%) | 1,365,125 |
26 Dec 2018 | MYR | 0.84 | 0.84 | 0.824 | 0.824 | 0.824 | -0.032 (-3.74%) | 1,194,500 |
24 Dec 2018 | MYR | 0.824 | 0.872 | 0.8 | 0.856 | 0.856 | +0.032 (+3.88%) | 828,750 |
21 Dec 2018 | MYR | 0.768 | 0.832 | 0.764 | 0.824 | 0.824 | +0.048 (+6.19%) | 1,232,875 |
20 Dec 2018 | MYR | 0.788 | 0.788 | 0.768 | 0.776 | 0.776 | -0.024 (-3.00%) | 1,478,625 |
19 Dec 2018 | MYR | 0.76 | 0.8 | 0.756 | 0.8 | 0.8 | +0.036 (+4.71%) | 2,145,375 |
18 Dec 2018 | MYR | 0.8 | 0.8 | 0.76 | 0.764 | 0.764 | -0.052 (-6.37%) | 2,942,125 |
17 Dec 2018 | MYR | 0.848 | 0.856 | 0.808 | 0.816 | 0.816 | -0.032 (-3.77%) | 2,074,250 |
14 Dec 2018 | MYR | 0.864 | 0.864 | 0.84 | 0.848 | 0.848 | 0.0 (0.0%) | 1,647,875 |
13 Dec 2018 | MYR | 0.864 | 0.864 | 0.84 | 0.848 | 0.848 | -0.008 (-0.93%) | 1,397,625 |
12 Dec 2018 | MYR | 0.864 | 0.864 | 0.832 | 0.856 | 0.856 | 0.0 (0.0%) | 1,510,375 |
11 Dec 2018 | MYR | 0.88 | 0.88 | 0.848 | 0.856 | 0.856 | -0.008 (-0.93%) | 732,000 |
10 Dec 2018 | MYR | 0.888 | 0.888 | 0.856 | 0.864 | 0.864 | -0.016 (-1.82%) | 1,954,375 |
7 Dec 2018 | MYR | 0.864 | 0.888 | 0.856 | 0.88 | 0.88 | +0.016 (+1.85%) | 962,625 |
6 Dec 2018 | MYR | 0.872 | 0.872 | 0.848 | 0.864 | 0.864 | -0.008 (-0.92%) | 2,070,625 |
5 Dec 2018 | MYR | 0.872 | 0.888 | 0.864 | 0.872 | 0.872 | 0.0 (0.0%) | 1,313,000 |
4 Dec 2018 | MYR | 0.888 | 0.896 | 0.864 | 0.872 | 0.872 | -0.024 (-2.68%) | 1,621,000 |
3 Dec 2018 | MYR | 0.904 | 0.928 | 0.88 | 0.896 | 0.896 | -0.008 (-0.88%) | 1,590,125 |
30 Nov 2018 | MYR | 0.864 | 0.928 | 0.864 | 0.904 | 0.904 | +0.04 (+4.63%) | 4,423,125 |
29 Nov 2018 | MYR | 0.888 | 0.896 | 0.832 | 0.864 | 0.864 | +0.008 (+0.93%) | 9,835,625 |
28 Nov 2018 | MYR | 0.936 | 0.952 | 0.848 | 0.856 | 0.856 | -0.08 (-8.55%) | 4,852,500 |
27 Nov 2018 | MYR | 0.952 | 0.96 | 0.928 | 0.936 | 0.936 | -0.008 (-0.85%) | 2,946,375 |
26 Nov 2018 | MYR | 0.984 | 0.984 | 0.944 | 0.944 | 0.944 | -0.024 (-2.48%) | 988,750 |
23 Nov 2018 | MYR | 1 | 1 | 0.944 | 0.968 | 0.968 | -0.016 (-1.63%) | 1,603,750 |
22 Nov 2018 | MYR | 0.992 | 1 | 0.976 | 0.984 | 0.984 | -0.016 (-1.60%) | 607,750 |
21 Nov 2018 | MYR | 1 | 1.008 | 0.984 | 1 | 1 | -0.008 (-0.79%) | 276,750 |
19 Nov 2018 | MYR | 1.016 | 1.032 | 1.008 | 1.008 | 1.008 | -0.024 (-2.33%) | 242,375 |
16 Nov 2018 | MYR | 1.04 | 1.056 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 382,625 |
15 Nov 2018 | MYR | 1 | 1.048 | 1 | 1.032 | 1.032 | +0.04 (+4.03%) | 3,822,375 |