Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 36,500 |
17 Dec 2018 | MYR | 1.25 | 1.3 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 83,300 |
14 Dec 2018 | MYR | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 99,000 |
13 Dec 2018 | MYR | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 71,200 |
12 Dec 2018 | MYR | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 30,900 |
11 Dec 2018 | MYR | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 395,400 |
10 Dec 2018 | MYR | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 111,600 |
7 Dec 2018 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 465,800 |
6 Dec 2018 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 107,700 |
5 Dec 2018 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 102,700 |
4 Dec 2018 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 23,800 |
3 Dec 2018 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 57,700 |
30 Nov 2018 | MYR | 1.37 | 1.4 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 22,500 |
29 Nov 2018 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 42,100 |
28 Nov 2018 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 169,100 |
27 Nov 2018 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 30,000 |
26 Nov 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 16,500 |
23 Nov 2018 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 53,800 |
22 Nov 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 29,500 |
21 Nov 2018 | MYR | 1.4 | 1.42 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 108,600 |
19 Nov 2018 | MYR | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 37,500 |
16 Nov 2018 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 19,400 |
15 Nov 2018 | MYR | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 40,100 |
14 Nov 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 38,400 |
13 Nov 2018 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 35,900 |
12 Nov 2018 | MYR | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 142,200 |
9 Nov 2018 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 33,100 |
8 Nov 2018 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 82,600 |
7 Nov 2018 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 6,500 |
5 Nov 2018 | MYR | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 21,800 |