Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 0.768 | 0.768 | 0.76 | 0.76 | 0.76 | -0.008 (-1.04%) | 240,000 |
17 Dec 2018 | MYR | 0.768 | 0.78 | 0.768 | 0.768 | 0.768 | -0.006 (-0.78%) | 134,500 |
14 Dec 2018 | MYR | 0.774 | 0.774 | 0.774 | 0.774 | 0.774 | -0.002 (-0.26%) | 146,000 |
13 Dec 2018 | MYR | 0.776 | 0.776 | 0.776 | 0.776 | 0.776 | -0.018 (-2.27%) | 24,000 |
12 Dec 2018 | MYR | 0.778 | 0.796 | 0.778 | 0.794 | 0.794 | +0.024 (+3.12%) | 65,000 |
11 Dec 2018 | MYR | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.002 (-0.26%) | 164,500 |
10 Dec 2018 | MYR | 0.794 | 0.794 | 0.77 | 0.772 | 0.772 | -0.022 (-2.77%) | 450,000 |
7 Dec 2018 | MYR | 0.79 | 0.794 | 0.79 | 0.794 | 0.794 | +0.002 (+0.25%) | 16,000 |
6 Dec 2018 | MYR | 0.796 | 0.8 | 0.792 | 0.792 | 0.792 | -0.004 (-0.50%) | 75,000 |
5 Dec 2018 | MYR | 0.8 | 0.8 | 0.796 | 0.796 | 0.796 | -0.02 (-2.45%) | 80,000 |
4 Dec 2018 | MYR | 0.81 | 0.816 | 0.8 | 0.816 | 0.816 | -3.184 (-79.60%) | 49,500 |
3 Dec 2018 | MYR | 4 | 4 | 4 | 4 | 4 | +3.2 (+400.00%) | 0 |
30 Nov 2018 | MYR | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 169,000 |
29 Nov 2018 | MYR | 0.816 | 0.83 | 0.804 | 0.82 | 0.82 | +0.018 (+2.24%) | 212,000 |
28 Nov 2018 | MYR | 0.84 | 0.84 | 0.802 | 0.802 | 0.802 | -0.002 (-0.25%) | 83,000 |
27 Nov 2018 | MYR | 0.798 | 0.804 | 0.796 | 0.804 | 0.804 | +0.006 (+0.75%) | 410,000 |
26 Nov 2018 | MYR | 0.79 | 0.806 | 0.79 | 0.798 | 0.798 | +0.006 (+0.76%) | 634,000 |
23 Nov 2018 | MYR | 0.806 | 0.806 | 0.792 | 0.792 | 0.792 | -0.014 (-1.74%) | 262,000 |
22 Nov 2018 | MYR | 0.81 | 0.856 | 0.804 | 0.806 | 0.806 | -0.004 (-0.49%) | 1,898,500 |
21 Nov 2018 | MYR | 0.792 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 397,500 |
19 Nov 2018 | MYR | 0.76 | 0.8 | 0.76 | 0.8 | 0.8 | +0.04 (+5.26%) | 1,793,000 |
16 Nov 2018 | MYR | 0.758 | 0.76 | 0.75 | 0.76 | 0.76 | +0.008 (+1.06%) | 337,000 |
15 Nov 2018 | MYR | 0.75 | 0.752 | 0.74 | 0.752 | 0.752 | +0.002 (+0.27%) | 433,500 |
14 Nov 2018 | MYR | 0.732 | 0.756 | 0.732 | 0.75 | 0.75 | +0.01 (+1.35%) | 650,000 |
13 Nov 2018 | MYR | 0.746 | 0.75 | 0.732 | 0.74 | 0.74 | -0.006 (-0.80%) | 453,500 |
12 Nov 2018 | MYR | 0.7 | 0.75 | 0.7 | 0.746 | 0.746 | +0.05 (+7.18%) | 2,201,500 |
9 Nov 2018 | MYR | 0.69 | 0.696 | 0.678 | 0.696 | 0.696 | +0.006 (+0.87%) | 515,000 |
8 Nov 2018 | MYR | 0.688 | 0.692 | 0.688 | 0.69 | 0.69 | -2.71 (-79.71%) | 145,000 |
7 Nov 2018 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +2.72 (+400.00%) | 0 |
5 Nov 2018 | MYR | 0.68 | 0.686 | 0.67 | 0.68 | 0.68 | -0.008 (-1.16%) | 203,500 |