Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | MYR | 0.3798 | 0.3798 | 0.3606 | 0.3702 | 0.3702 | 0.0 (0.0%) | 61,360 |
13 Dec 2018 | MYR | 0.3654 | 0.3702 | 0.3606 | 0.3702 | 0.3702 | +0.005 (+1.31%) | 56,160 |
12 Dec 2018 | MYR | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | +0.005 (+1.33%) | 93,600 |
11 Dec 2018 | MYR | 0.3654 | 0.3654 | 0.3606 | 0.3606 | 0.3606 | 0.0 (0.0%) | 134,160 |
10 Dec 2018 | MYR | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | -0.01 (-2.59%) | 6,032 |
7 Dec 2018 | MYR | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.0 (0.0%) | 0 |
6 Dec 2018 | MYR | 0.3702 | 0.3702 | 0.3606 | 0.3702 | 0.3702 | +0.005 (+1.31%) | 101,088 |
5 Dec 2018 | MYR | 0.3798 | 0.3798 | 0.3606 | 0.3654 | 0.3654 | -0.014 (-3.79%) | 117,936 |
4 Dec 2018 | MYR | 0.3846 | 0.3846 | 0.3798 | 0.3798 | 0.3798 | -0.01 (-2.47%) | 15,600 |
3 Dec 2018 | MYR | 0.3894 | 0.3942 | 0.3894 | 0.3894 | 0.3894 | 0.0 (0.0%) | 35,880 |
30 Nov 2018 | MYR | 0.3894 | 0.3894 | 0.3846 | 0.3894 | 0.3894 | -0.015 (-3.59%) | 37,440 |
29 Nov 2018 | MYR | 0.399 | 0.4039 | 0.3846 | 0.4039 | 0.4039 | +0.005 (+1.23%) | 26,520 |
28 Nov 2018 | MYR | 0.3894 | 0.399 | 0.3798 | 0.399 | 0.399 | +0.01 (+2.47%) | 119,600 |
27 Nov 2018 | MYR | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.0 (0.0%) | 0 |
26 Nov 2018 | MYR | 0.4279 | 0.4279 | 0.3894 | 0.3894 | 0.3894 | 0.0 (0.0%) | 215,800 |
23 Nov 2018 | MYR | 0.3942 | 0.3942 | 0.3798 | 0.3894 | 0.3894 | -0.015 (-3.59%) | 99,320 |
22 Nov 2018 | MYR | 0.4087 | 0.4087 | 0.399 | 0.4039 | 0.4039 | 0.0 (0.0%) | 57,512 |
21 Nov 2018 | MYR | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0.0 (0.0%) | 0 |
19 Nov 2018 | MYR | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0.0 (0.0%) | 0 |
16 Nov 2018 | MYR | 0.3894 | 0.4039 | 0.3846 | 0.4039 | 0.4039 | +0.029 (+7.71%) | 41,600 |
15 Nov 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
14 Nov 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
13 Nov 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 23,088 |
12 Nov 2018 | MYR | 0.3798 | 0.3942 | 0.375 | 0.375 | 0.375 | -0.01 (-2.50%) | 32,864 |
9 Nov 2018 | MYR | 0.3846 | 0.3846 | 0.3846 | 0.3846 | 0.3846 | -0.005 (-1.23%) | 84,240 |
8 Nov 2018 | MYR | 0.399 | 0.399 | 0.3702 | 0.3894 | 0.3894 | -0.015 (-3.59%) | 140,400 |
7 Nov 2018 | MYR | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0.0 (0.0%) | 0 |
5 Nov 2018 | MYR | 0.3846 | 0.4039 | 0.3798 | 0.4039 | 0.4039 | +0.019 (+5.02%) | 36,192 |
2 Nov 2018 | MYR | 0.3798 | 0.3846 | 0.3798 | 0.3846 | 0.3846 | +0.014 (+3.89%) | 30,160 |
1 Nov 2018 | MYR | 0.3894 | 0.3894 | 0.3702 | 0.3702 | 0.3702 | -0.014 (-3.74%) | 76,128 |