Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2019 | MYR | 7.7 | 7.74 | 7.7 | 7.7 | 7.7 | +0.03 (+0.39%) | 51,300 |
31 Dec 2018 | MYR | 7.6 | 7.7 | 7.5 | 7.67 | 7.67 | +0.14 (+1.86%) | 163,300 |
28 Dec 2018 | MYR | 7.6 | 7.65 | 7.45 | 7.53 | 7.53 | -0.07 (-0.92%) | 40,600 |
27 Dec 2018 | MYR | 7.82 | 7.9 | 7.6 | 7.6 | 7.6 | +0.02 (+0.26%) | 46,600 |
26 Dec 2018 | MYR | 7.54 | 7.7 | 7.54 | 7.58 | 7.58 | -0.22 (-2.82%) | 29,700 |
24 Dec 2018 | MYR | 7.8 | 7.85 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 58,800 |
21 Dec 2018 | MYR | 7.9 | 7.9 | 7.82 | 7.9 | 7.9 | 0.0 (0.0%) | 26,300 |
20 Dec 2018 | MYR | 7.9 | 7.94 | 7.9 | 7.9 | 7.9 | +0.05 (+0.64%) | 77,500 |
19 Dec 2018 | MYR | 7.98 | 7.98 | 7.84 | 7.85 | 7.85 | -0.05 (-0.63%) | 189,000 |
18 Dec 2018 | MYR | 8.06 | 8.06 | 7.86 | 7.9 | 7.9 | -0.28 (-3.42%) | 81,900 |
17 Dec 2018 | MYR | 8.22 | 8.22 | 8.06 | 8.18 | 8.18 | -0.05 (-0.61%) | 28,600 |
14 Dec 2018 | MYR | 8.28 | 8.28 | 8.22 | 8.23 | 8.23 | -0.07 (-0.84%) | 15,000 |
13 Dec 2018 | MYR | 8.35 | 8.42 | 8.3 | 8.3 | 8.3 | +0.02 (+0.24%) | 12,600 |
12 Dec 2018 | MYR | 8.31 | 8.32 | 8.28 | 8.28 | 8.28 | -0.19 (-2.24%) | 23,800 |
11 Dec 2018 | MYR | 8.38 | 8.47 | 8.36 | 8.47 | 8.47 | +0.05 (+0.59%) | 32,200 |
10 Dec 2018 | MYR | 8.36 | 8.5 | 8.36 | 8.42 | 8.42 | -0.18 (-2.09%) | 16,400 |
7 Dec 2018 | MYR | 8.48 | 8.65 | 8.48 | 8.6 | 8.6 | +0.12 (+1.42%) | 58,900 |
6 Dec 2018 | MYR | 8.4 | 8.49 | 8.4 | 8.48 | 8.48 | +0.05 (+0.59%) | 54,300 |
5 Dec 2018 | MYR | 8.34 | 8.5 | 8.06 | 8.43 | 8.43 | -0.03 (-0.35%) | 42,900 |
4 Dec 2018 | MYR | 8.7 | 8.77 | 8.34 | 8.46 | 8.46 | -0.17 (-1.97%) | 87,800 |
3 Dec 2018 | MYR | 8.16 | 8.63 | 8.16 | 8.63 | 8.63 | +0.6 (+7.47%) | 238,100 |
30 Nov 2018 | MYR | 8.17 | 8.17 | 8.02 | 8.03 | 8.03 | +0.03 (+0.38%) | 74,300 |
29 Nov 2018 | MYR | 8.42 | 8.55 | 7.9 | 8 | 8 | -0.22 (-2.68%) | 285,900 |
28 Nov 2018 | MYR | 8.5 | 8.5 | 7.8 | 8.22 | 8.22 | -0.28 (-3.29%) | 257,600 |
27 Nov 2018 | MYR | 8.88 | 8.88 | 8.5 | 8.5 | 8.5 | -0.38 (-4.28%) | 186,800 |
26 Nov 2018 | MYR | 8.88 | 9.13 | 8.61 | 8.88 | 8.88 | 0.0 (0.0%) | 269,000 |
23 Nov 2018 | MYR | 9.7 | 9.7 | 8.76 | 8.88 | 8.88 | -1.68 (-15.91%) | 1,137,500 |
22 Nov 2018 | MYR | 10.64 | 10.72 | 10.56 | 10.56 | 10.56 | -0.3 (-2.76%) | 51,000 |
21 Nov 2018 | MYR | 10.56 | 10.86 | 10.4 | 10.86 | 10.86 | +0.2 (+1.88%) | 87,700 |
19 Nov 2018 | MYR | 10.78 | 10.92 | 10.64 | 10.66 | 10.66 | -0.1 (-0.93%) | 82,500 |