Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2018 | MYR | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 456,000 |
27 Dec 2018 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 988,200 |
26 Dec 2018 | MYR | 0.44 | 0.465 | 0.43 | 0.46 | 0.46 | +0.015 (+3.37%) | 1,118,700 |
24 Dec 2018 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 161,200 |
21 Dec 2018 | MYR | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,496,600 |
20 Dec 2018 | MYR | 0.415 | 0.48 | 0.415 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,617,600 |
19 Dec 2018 | MYR | 0.445 | 0.465 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,149,700 |
18 Dec 2018 | MYR | 0.46 | 0.46 | 0.4 | 0.44 | 0.44 | -0.03 (-6.38%) | 4,180,800 |
17 Dec 2018 | MYR | 0.475 | 0.485 | 0.45 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,554,400 |
14 Dec 2018 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 663,500 |
13 Dec 2018 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 895,000 |
12 Dec 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 548,300 |
11 Dec 2018 | MYR | 0.505 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 4,408,900 |
10 Dec 2018 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 946,000 |
7 Dec 2018 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 582,900 |
6 Dec 2018 | MYR | 0.53 | 0.545 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 3,706,700 |
5 Dec 2018 | MYR | 0.51 | 0.54 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 4,974,700 |
4 Dec 2018 | MYR | 0.53 | 0.535 | 0.505 | 0.525 | 0.525 | -0.005 (-0.94%) | 2,791,500 |
3 Dec 2018 | MYR | 0.505 | 0.53 | 0.48 | 0.53 | 0.53 | +0.02 (+3.92%) | 5,897,100 |
30 Nov 2018 | MYR | 0.535 | 0.555 | 0.505 | 0.51 | 0.51 | -0.045 (-8.11%) | 5,404,700 |
29 Nov 2018 | MYR | 0.58 | 0.585 | 0.54 | 0.555 | 0.555 | -0.025 (-4.31%) | 5,510,100 |
28 Nov 2018 | MYR | 0.565 | 0.585 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 4,171,100 |
27 Nov 2018 | MYR | 0.59 | 0.59 | 0.565 | 0.565 | 0.565 | -0.025 (-4.24%) | 3,479,000 |
26 Nov 2018 | MYR | 0.585 | 0.59 | 0.57 | 0.59 | 0.59 | +0.005 (+0.85%) | 2,760,000 |
23 Nov 2018 | MYR | 0.605 | 0.605 | 0.575 | 0.585 | 0.585 | -0.015 (-2.50%) | 4,160,400 |
22 Nov 2018 | MYR | 0.6 | 0.615 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 7,733,000 |
21 Nov 2018 | MYR | 0.57 | 0.605 | 0.56 | 0.595 | 0.595 | +0.01 (+1.71%) | 7,584,000 |
19 Nov 2018 | MYR | 0.59 | 0.61 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 5,951,000 |
16 Nov 2018 | MYR | 0.55 | 0.625 | 0.55 | 0.585 | 0.585 | +0.03 (+5.41%) | 29,875,000 |
15 Nov 2018 | MYR | 0.545 | 0.565 | 0.53 | 0.555 | 0.555 | +0.01 (+1.83%) | 10,393,700 |