Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | MYR | 0.3656 | 0.3703 | 0.3656 | 0.3703 | 0.3703 | 0.0 (0.0%) | 263,680 |
14 Dec 2018 | MYR | 0.3703 | 0.3703 | 0.3656 | 0.3703 | 0.3703 | -0.005 (-1.25%) | 786,133 |
13 Dec 2018 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 162,133 |
12 Dec 2018 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 1,542,507 |
11 Dec 2018 | MYR | 0.3703 | 0.375 | 0.3656 | 0.375 | 0.375 | +0.005 (+1.27%) | 249,600 |
10 Dec 2018 | MYR | 0.375 | 0.375 | 0.3703 | 0.3703 | 0.3703 | -0.009 (-2.48%) | 540,906 |
7 Dec 2018 | MYR | 0.3797 | 0.3844 | 0.375 | 0.3797 | 0.3797 | 0.0 (0.0%) | 543,146 |
6 Dec 2018 | MYR | 0.375 | 0.3797 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 169,386 |
5 Dec 2018 | MYR | 0.3797 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 499,946 |
4 Dec 2018 | MYR | 0.375 | 0.3844 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 1,943,573 |
3 Dec 2018 | MYR | 0.375 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 250,666 |
30 Nov 2018 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 385,280 |
29 Nov 2018 | MYR | 0.3797 | 0.3844 | 0.3703 | 0.375 | 0.375 | -0.005 (-1.24%) | 1,513,173 |
28 Nov 2018 | MYR | 0.3703 | 0.3797 | 0.3703 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 184,746 |
27 Nov 2018 | MYR | 0.3797 | 0.3797 | 0.3703 | 0.375 | 0.375 | -0.005 (-1.24%) | 648,960 |
26 Nov 2018 | MYR | 0.3703 | 0.3797 | 0.3703 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 645,333 |
23 Nov 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 157,226 |
22 Nov 2018 | MYR | 0.375 | 0.3797 | 0.3703 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 144,000 |
21 Nov 2018 | MYR | 0.3797 | 0.3797 | 0.3703 | 0.375 | 0.375 | -0.009 (-2.45%) | 950,400 |
19 Nov 2018 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3844 | 0.3844 | 0.0 (0.0%) | 348,266 |
16 Nov 2018 | MYR | 0.3797 | 0.3844 | 0.375 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 228,800 |
15 Nov 2018 | MYR | 0.375 | 0.3844 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 2,341,014 |
14 Nov 2018 | MYR | 0.375 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 486,400 |
13 Nov 2018 | MYR | 0.3797 | 0.3844 | 0.375 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 211,733 |
12 Nov 2018 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | -0.005 (-1.21%) | 330,560 |
9 Nov 2018 | MYR | 0.3844 | 0.3938 | 0.3844 | 0.3891 | 0.3891 | 0.0 (0.0%) | 1,652,267 |
8 Nov 2018 | MYR | 0.3703 | 0.3891 | 0.3703 | 0.3891 | 0.3891 | +0.014 (+3.76%) | 1,038,506 |
7 Nov 2018 | MYR | 0.375 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 694,400 |
5 Nov 2018 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 566,613 |
2 Nov 2018 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | +0.005 (+1.27%) | 1,422,187 |